Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ICE Futures - Delayed Quote USX

Coffee May 27 (KCK27.NYB)

295.00
+3.00
+(1.03%)
As of May 1 at 9:34:25 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
May 1, 2025300.30300.30295.00295.00295.00-
Apr 30, 2025300.30301.30300.30304.20304.204
Apr 29, 2025314.70314.70300.30300.70300.709
Apr 28, 2025312.20312.20312.20312.20312.20-
Apr 25, 2025305.75305.75305.75305.75305.755
Apr 24, 2025301.30304.50301.30307.40307.408
Apr 23, 2025301.30301.30298.30300.05300.053
Apr 22, 2025288.90290.40288.90290.15290.154
Apr 21, 2025283.25283.25283.25283.25283.25-
Apr 17, 2025289.40289.40289.40289.40289.40-
Apr 16, 2025289.40289.40289.40289.40289.40-
Apr 15, 2025283.90285.95283.90285.65285.654
Apr 14, 2025282.25282.25282.25282.25282.25-
Apr 11, 2025279.60282.45279.60279.60279.608
Apr 10, 2025276.40281.30273.95274.40274.4014
Apr 9, 2025263.40270.75263.40273.05273.056
Apr 8, 2025266.25271.20266.25268.10268.107
Apr 7, 2025266.25266.25262.80263.35263.3512
Apr 4, 2025277.45277.60277.45272.05272.053
Apr 3, 2025284.45284.45284.45290.35290.351
Apr 2, 2025289.05289.05289.05292.60292.601
Apr 1, 2025290.75290.75290.75291.10291.101
Mar 31, 2025282.50283.85282.50283.80283.805
Mar 28, 2025280.60281.40280.60280.80280.806
Mar 27, 2025273.35273.35273.35275.55275.553
Mar 26, 2025281.70281.70281.70282.75282.752
Mar 25, 2025286.00286.30286.00287.30287.303
Mar 24, 2025281.30281.30280.50281.10281.104
Mar 21, 2025281.30281.30275.30278.90278.9010
Mar 20, 2025281.30284.40280.10280.10280.104
Mar 19, 2025276.00278.10276.00280.20280.206
Mar 18, 2025277.35277.35276.30275.55275.556
Mar 17, 2025275.10275.10275.10275.10275.10-
Mar 14, 2025265.10268.00265.10267.55267.552
Mar 13, 2025267.60267.60267.60267.60267.60-
Mar 12, 2025264.70264.70264.70264.70264.701
Mar 11, 2025270.00270.00270.00270.00270.00-
Mar 10, 2025258.80258.80258.80261.40261.401
Mar 7, 2025260.00264.35258.45261.10261.1019
Mar 6, 2025261.55261.55261.55261.55261.55-
Mar 5, 2025282.40282.40282.40281.30281.302
Mar 4, 2025273.75273.75273.75273.75273.75-
Mar 3, 2025267.45267.45267.45267.45267.45-
Feb 28, 2025256.90256.90256.90256.90256.90-
Feb 27, 2025259.50259.50259.50256.30256.306
Feb 26, 2025257.95257.95257.95257.95257.95-
Feb 25, 2025259.50259.50259.50259.50259.502
Feb 24, 2025267.05267.05267.05267.05267.05-
Feb 21, 2025270.30270.30270.30271.00271.002
Feb 20, 2025269.10269.10269.10269.10269.10-
Feb 19, 2025285.70289.90284.00278.25278.2522
Feb 18, 2025273.90277.15271.50271.70271.7018
Feb 14, 2025266.80266.80266.80269.35269.351
Feb 13, 2025271.65271.65271.65271.65271.65-
Feb 12, 2025280.45280.45280.45280.45280.45-
Feb 11, 2025271.60271.60271.60271.60271.60-
Feb 10, 2025270.55288.05270.55285.45285.459
Feb 7, 2025268.75270.75260.00263.60263.609
Feb 6, 2025255.75263.50255.50262.40262.4011
Feb 5, 2025250.65250.65250.65250.65250.65-
Feb 4, 2025246.65246.65246.65246.65246.65-
Feb 3, 2025244.25244.25244.25244.25244.25-
Jan 31, 2025242.90242.90242.90242.90242.90-
Jan 30, 2025241.20241.20241.20241.20241.20-
Jan 29, 2025236.85236.85236.85236.85236.856
Jan 28, 2025234.60234.60234.60234.60234.60-
Jan 27, 2025231.95231.95231.95231.95231.95-
Jan 24, 2025232.75232.75232.75231.30231.302
Jan 23, 2025226.35226.35226.25231.65231.656
Jan 22, 2025228.40228.40228.00228.40228.407
Jan 21, 2025226.40226.40226.40226.40226.402
Jan 17, 2025229.80229.80229.80227.90227.901
Jan 16, 2025227.65227.65227.65227.65227.65-
Jan 15, 2025231.20231.20231.20231.20231.20-
Jan 14, 2025226.60226.60226.60226.60226.60-
Jan 13, 2025230.65230.65230.65230.65230.65-
Jan 10, 2025228.80228.80228.80227.05227.052
Jan 9, 2025226.65226.65226.65226.65226.65-
Jan 8, 2025227.30227.30227.30227.30227.30-
Jan 7, 2025231.35231.35231.35231.35231.35-
Jan 6, 2025230.45230.45230.45230.45230.45-
Jan 3, 2025229.15229.15229.15229.15229.15-
Jan 2, 2025234.75236.20234.75237.80237.802
Dec 31, 2024233.05233.05233.05233.05233.057
Dec 30, 2024232.70232.70232.70232.70232.70-
Dec 27, 2024228.70228.70228.70228.70228.70-
Dec 26, 2024226.25226.25226.25226.25226.25-
Dec 24, 2024226.80226.80226.80226.80226.802
Dec 23, 2024221.50221.50221.50221.50221.50-
Dec 20, 2024219.55219.55219.55219.55219.55-
Dec 19, 2024216.75218.90216.75216.85216.856
Dec 18, 2024223.75223.75223.75223.75223.75-
Dec 17, 2024227.20227.20225.75223.50223.503
Dec 16, 2024226.00226.00226.00226.00226.00-
Dec 13, 2024222.50222.50222.50222.50222.501
Dec 12, 2024224.75224.75224.75224.75224.75-
Dec 11, 2024227.50227.50221.45224.40224.4013
Dec 10, 2024235.30235.30235.30235.30235.30-
Dec 9, 2024237.20237.20237.20237.20237.20-
Dec 6, 2024237.75237.75237.75237.75237.75-
Dec 5, 2024234.60234.60234.60234.60234.60-
Dec 4, 2024229.45229.45229.45229.45229.45-
Dec 3, 2024223.50223.50223.50223.50223.50-
Dec 2, 2024223.00223.00223.00223.00223.00-
Nov 29, 2024236.60236.60236.60236.60236.60-
Nov 27, 2024241.05241.05241.05241.05241.05-
Nov 26, 2024230.90230.90230.90230.90230.90-
Nov 25, 2024225.55225.55225.55225.55225.55-
Nov 22, 2024229.95229.95229.95229.95229.955
Nov 21, 2024230.40230.40230.40230.40230.402
Nov 20, 2024230.80230.80230.80230.80230.801
Nov 19, 2024222.80222.80222.80222.80222.807
Nov 18, 2024225.60225.60225.60225.60225.601
Nov 15, 2024228.60228.60228.60228.60228.601
Nov 14, 2024224.70224.70224.70224.70224.702
Nov 13, 2024221.40221.40221.40221.40221.407
Nov 12, 2024218.40218.40218.40218.40218.40-
Nov 11, 2024214.00214.00214.00214.00214.00-
Nov 8, 2024211.45211.45211.45211.45211.45-
Nov 7, 2024218.85218.85218.85218.85218.85-
Nov 6, 2024212.20212.20212.20212.20212.20-
Nov 5, 2024213.95213.95213.95213.95213.95-
Nov 4, 2024210.70210.70210.70210.70210.70-
Nov 1, 2024208.35208.35208.35208.35208.35-
Oct 31, 2024211.95211.95211.95211.95211.95-
Oct 30, 2024212.75212.75212.75212.75212.75-
Oct 29, 2024210.45210.45210.45210.45210.45-
Oct 28, 2024213.40213.40213.40213.40213.40-
Oct 25, 2024209.65209.65209.65209.65209.65-
Oct 24, 2024207.10207.10207.10207.10207.10-
Oct 23, 2024210.80210.80210.80210.80210.80-
Oct 22, 2024208.85210.55208.85209.00209.008
Oct 21, 2024207.95207.95207.95207.95207.95-
Oct 18, 2024210.95210.95210.95210.95210.95-
Oct 17, 2024209.10209.10209.10209.10209.10-
Oct 16, 2024211.60211.60211.60211.60211.60-
Oct 15, 2024210.70210.70210.70210.70210.707
Oct 14, 2024216.65216.65216.65216.65216.65-
Oct 11, 2024210.25210.25210.25210.25210.25-
Oct 10, 2024213.55213.55213.55213.55213.55-
Oct 9, 2024212.10212.10212.10212.10212.10-
Oct 8, 2024210.90210.90210.90210.90210.90-
Oct 7, 2024207.10207.10207.10207.10207.10-
Oct 4, 2024215.15215.15215.15216.95216.951
Oct 3, 2024211.50211.50211.50211.50211.50-
Oct 2, 2024215.50215.50215.50215.50215.50-
Oct 1, 2024220.30220.30219.40221.45221.4513
Sep 30, 2024229.70229.70229.70229.70229.70-
Sep 27, 2024225.35225.35225.35225.35225.35-
Sep 26, 2024226.90226.90226.90226.90226.90-
Sep 25, 2024223.00223.00223.00223.00223.00-
Sep 24, 2024224.35224.35224.35224.35224.35-
Sep 23, 2024220.55220.55220.55220.55220.55-
Sep 20, 2024210.70210.70210.70210.70210.70-
Sep 19, 2024219.35219.35219.35219.35219.35-
Sep 18, 2024220.05220.05220.05220.05220.05-
Sep 17, 2024221.55221.55221.55221.55221.55-
Sep 16, 2024217.15217.15217.15217.15217.157
Sep 13, 2024223.85223.85223.85223.85223.85-
Sep 12, 2024216.30216.30216.30216.30216.30-
Sep 11, 2024214.20214.20214.20214.20214.20-
Sep 10, 2024215.00215.00215.00215.00215.00-
Sep 9, 2024214.40214.40214.40214.40214.40-
Sep 6, 2024207.05207.05207.05207.05207.05-
Sep 5, 2024214.55214.55214.55214.55214.55-
Sep 4, 2024212.55212.55212.55212.55212.55-
Sep 3, 2024211.25211.25211.25211.25211.25-
Aug 30, 2024211.55211.55211.55211.55211.55-
Aug 29, 2024214.75214.75214.75214.75214.75-
Aug 28, 2024222.30222.30222.30222.30222.30-
Aug 27, 2024223.75223.75223.75223.75223.75-
Aug 26, 2024219.75219.75219.75219.75219.75-
Aug 23, 2024219.00219.00219.00219.00219.00-
Aug 22, 2024217.00217.00217.00217.00217.00-
Aug 21, 2024222.20222.20222.20222.20222.20-
Aug 20, 2024220.35220.35220.35220.35220.35-
Aug 19, 2024215.60215.60215.60215.60215.60-
Aug 16, 2024214.30214.30214.30214.30214.30-
Aug 15, 2024208.25208.25208.25208.25208.25-
Aug 14, 2024206.70206.70206.70206.70206.70-
Aug 13, 2024202.55202.55202.55202.55202.55-
Aug 12, 2024209.90209.90209.90209.90209.90-
Aug 9, 2024203.05203.05203.05203.05203.05-
Aug 8, 2024207.85207.85207.85207.85207.85-
Aug 7, 2024210.25210.25210.25210.25210.25-
Aug 6, 2024205.55205.55205.55205.55205.55-
Aug 5, 2024200.65200.65200.65200.65200.65-
Aug 2, 2024204.85204.85204.85204.85204.85-
Aug 1, 2024203.15203.15203.15203.15203.15-
Jul 31, 2024202.85202.85202.85202.85202.85-
Jul 30, 2024205.70205.70205.70205.70205.70-
Jul 29, 2024205.95205.95205.95205.95205.95-
Jul 26, 2024204.75204.75204.75204.75204.75-
Jul 25, 2024206.85206.85206.85206.85206.85-
Jul 24, 2024205.50205.50205.50205.50205.50-
Jul 23, 2024208.25208.25208.25208.25208.25-
Jul 22, 2024212.25212.25212.25212.25212.25-
Jul 19, 2024208.00208.00208.00208.00208.00-
Jul 18, 2024211.30211.30211.30211.30211.30-
Jul 17, 2024212.85212.85212.85212.85212.85-
Jul 16, 2024213.40213.40213.40213.40213.40-
Jul 15, 2024212.05212.05212.05212.05212.05-
Jul 12, 2024215.60215.60215.60215.60215.60-
Jul 11, 2024210.50210.50210.50210.50210.50-
Jul 10, 2024212.85212.85212.85212.85212.85-
Jul 9, 2024217.10217.10217.10217.10217.10-
Jul 8, 2024210.80210.80210.80210.80210.80-
Jul 5, 2024205.70205.70205.70205.70205.70-
Jul 3, 2024202.20202.20202.20202.20202.20-
Jul 2, 2024205.05205.05205.05205.05205.05-
Jul 1, 2024205.20205.20205.20205.20205.20-
Jun 28, 2024207.50207.50207.50207.50207.50-
Jun 27, 2024205.80205.80205.80205.80205.80-
Jun 26, 2024203.90203.90203.90203.90203.90-
Jun 25, 2024207.75207.75207.75207.75207.75-
Jun 24, 2024212.65212.65212.65212.65212.65-
Jun 21, 2024204.45204.45204.45204.45204.45-
Jun 20, 2024209.75209.75209.75209.75209.75-
Jun 18, 2024207.60207.60207.60207.60207.60-
Jun 17, 2024207.05207.05207.05207.05207.05-
Jun 14, 2024205.55205.55205.55205.55205.55-
Jun 13, 2024205.50205.50205.50205.50205.50-
Jun 12, 2024205.15205.15205.15205.15205.15-
Jun 11, 2024205.65205.65205.65205.65205.65-
Jun 10, 2024207.80207.80207.80207.80207.80-
Jun 7, 2024209.50209.50209.50209.50209.50-
Jun 6, 2024216.25216.25216.25216.25216.25-
Jun 5, 2024217.50217.50217.50217.50217.50-
Jun 4, 2024219.20219.20219.20219.20219.20-
Jun 3, 2024214.10214.10214.10214.10214.10-