ICE Futures - Delayed Quote USX
Coffee Mar 28 (KCH28.NYB)
269.15
+7.30
+(2.79%)
As of 8:49:51 AM EDT. Market Open.
Currency in USX Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | 1 |
| May 29, 2025 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | - |
| May 28, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| May 27, 2025 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | - |
| May 23, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
| May 22, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | - |
| May 21, 2025 | 279.00 | 279.00 | 279.00 | 275.50 | 275.50 | 1 |
| May 20, 2025 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| May 19, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| May 16, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
| May 15, 2025 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | - |
| May 14, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| May 13, 2025 | 256.55 | 256.55 | 256.55 | 264.95 | 264.95 | 1 |
| May 12, 2025 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| May 9, 2025 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| May 8, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
| May 7, 2025 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | - |
| May 6, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| May 5, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| May 2, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| May 1, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | - |
| Apr 30, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| Apr 29, 2025 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | - |
| Apr 28, 2025 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | - |
| Apr 25, 2025 | 286.15 | 286.15 | 286.15 | 286.15 | 286.15 | 1 |
| Apr 24, 2025 | 285.75 | 285.75 | 285.75 | 285.75 | 285.75 | - |
| Apr 23, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
| Apr 22, 2025 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
| Apr 21, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 17, 2025 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| Apr 16, 2025 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| Apr 15, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
| Apr 14, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
| Apr 11, 2025 | 269.35 | 269.35 | 269.35 | 264.70 | 264.70 | 1 |
| Apr 10, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| Apr 9, 2025 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | - |
| Apr 8, 2025 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
| Apr 7, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - |
| Apr 4, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Apr 3, 2025 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| Apr 2, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
| Apr 1, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |