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

ICE Futures - Delayed Quote USX

Coffee Jul 25 (KCN25.NYB)

383.35
-1.30
(-0.34%)
As of 11:35:15 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
May 2, 2025386.70392.75383.00383.35383.356,871
May 1, 2025399.05399.30382.40384.65384.6511,807
Apr 30, 2025400.20407.10396.20400.75400.7511,807
Apr 29, 2025410.00418.90396.70399.80399.8014,514
Apr 28, 2025395.90411.30392.95410.05410.0513,631
Apr 25, 2025396.55410.50395.80399.85399.8517,481
Apr 24, 2025384.00399.80381.45398.80398.8014,882
Apr 23, 2025375.50390.55374.50385.75385.7514,102
Apr 22, 2025366.55375.50362.50372.75372.7511,580
Apr 21, 2025371.75376.55362.30364.55364.5510,472
Apr 17, 2025375.05378.45367.20372.60372.6012,503
Apr 16, 2025366.00376.75362.05373.80373.8012,907
Apr 15, 2025360.80370.40360.80367.15367.1519,845
Apr 14, 2025357.50363.85352.10358.50358.5019,261
Apr 11, 2025345.05355.95340.05353.60353.6028,564
Apr 10, 2025357.95359.85341.00341.60341.6023,070
Apr 9, 2025339.00352.30323.90340.55340.5527,686
Apr 8, 2025343.40348.05338.90341.35341.3524,616
Apr 7, 2025360.00362.00336.80341.95341.9531,016
Apr 4, 2025384.00385.05362.60363.30363.3020,834
Apr 3, 2025383.15387.00373.40381.75381.7513,737
Apr 2, 2025384.85389.45378.50385.40385.4010,603
Apr 1, 2025374.75387.30368.55385.20385.2013,240
Mar 31, 2025376.60382.55374.50375.40375.409,677
Mar 28, 2025378.50381.10373.70376.40376.4012,191
Mar 27, 2025385.95386.20371.20374.95374.9516,379
Mar 26, 2025393.70398.55382.90386.15386.1510,664
Mar 25, 2025387.20394.65386.40392.65392.659,553
Mar 24, 2025385.25395.55384.65387.40387.408,534
Mar 21, 2025384.70388.90380.45385.30385.309,136
Mar 20, 2025382.10390.55379.50385.35385.356,944
Mar 19, 2025375.90386.60373.55384.10384.107,725
Mar 18, 2025376.85381.10373.55377.35377.355,915
Mar 17, 2025370.85379.90367.50376.75376.756,458
Mar 14, 2025380.00380.00367.25370.90370.909,062
Mar 13, 2025380.80383.65370.15378.65378.6512,230
Mar 12, 2025384.60387.25374.85378.55378.5510,757
Mar 11, 2025375.00386.00373.30384.40384.408,083
Mar 10, 2025376.75381.40371.65374.70374.706,736
Mar 7, 2025380.00382.50369.70374.25374.257,661
Mar 6, 2025394.70397.40376.45377.55377.558,404
Mar 5, 2025391.75406.90391.55399.55399.5510,027
Mar 4, 2025380.25390.70376.60387.70387.7010,980
Mar 3, 2025367.05381.20367.05378.20378.207,048
Feb 28, 2025366.25369.90361.05364.75364.756,107
Feb 27, 2025361.60372.15359.85364.75364.756,063
Feb 26, 2025364.65367.55357.40365.60365.606,679
Feb 25, 2025375.00376.50361.80366.90366.909,334
Feb 24, 2025378.70382.15370.75374.90374.906,711
Feb 21, 2025381.05383.50375.05378.90378.907,796
Feb 20, 2025397.00397.00376.30379.55379.5514,196
Feb 19, 2025396.05409.15394.55397.30397.308,551
Feb 18, 2025392.75394.90378.70390.30390.3010,923
Feb 14, 2025404.60407.05385.35393.40393.4010,328
Feb 13, 2025404.40411.55399.50408.20408.2012,185
Feb 12, 2025393.65408.20393.00407.30407.309,949
Feb 11, 2025411.15416.45388.65392.15392.1510,643
Feb 10, 2025389.80410.85389.80408.05408.0512,700
Feb 7, 2025385.50394.20383.35386.80386.809,148
Feb 6, 2025385.00394.20383.50388.75388.7512,299
Feb 5, 2025369.30383.90367.70381.40381.407,921
Feb 4, 2025370.45375.00366.60369.35369.356,578
Feb 3, 2025362.10373.25360.00366.20366.208,066
Jan 31, 2025366.40368.15354.00364.05364.056,400
Jan 30, 2025355.85364.10353.75361.30361.305,889
Jan 29, 2025348.15357.30346.95354.45354.455,217
Jan 28, 2025340.15346.30334.95345.10345.104,380
Jan 27, 2025336.85342.65333.85337.45337.453,855
Jan 24, 2025334.65338.15331.70336.40336.403,275
Jan 23, 2025331.20337.75328.85333.55333.553,586
Jan 22, 2025320.00332.20317.35331.15331.154,169
Jan 21, 2025319.95325.30317.05317.70317.703,027
Jan 17, 2025319.05321.75316.10318.25318.252,859
Jan 16, 2025319.45320.75315.05316.55316.553,399
Jan 15, 2025313.00319.85311.15319.40319.403,138
Jan 14, 2025315.55319.10311.15312.00312.003,270
Jan 13, 2025312.95322.85311.80316.10316.105,132
Jan 10, 2025310.65316.25309.00313.60313.603,440
Jan 9, 2025312.70313.30308.20309.30309.304,522
Jan 8, 2025312.50315.30307.20307.95307.955,372
Jan 7, 2025312.25314.10309.40312.40312.403,856
Jan 6, 2025308.10317.85308.10310.40310.405,281
Jan 3, 2025314.10315.35308.60309.10309.103,287
Jan 2, 2025310.25318.10309.35316.15316.154,633
Dec 31, 2024309.90309.90303.85308.45308.454,940
Dec 30, 2024310.25312.55306.60311.75311.755,132
Dec 27, 2024312.25313.85308.25311.05311.052,901
Dec 26, 2024317.35318.20311.00313.35313.352,281
Dec 24, 2024314.50316.65309.65315.95315.952,296
Dec 23, 2024311.70316.05307.75314.10314.102,530
Dec 20, 2024313.50316.40307.75311.65311.653,975
Dec 19, 2024320.90327.60310.40311.00311.006,419
Dec 18, 2024319.45324.40317.50320.70320.703,366
Dec 17, 2024318.05319.50311.05316.95316.953,180
Dec 16, 2024310.20322.65309.60319.60319.603,939
Dec 13, 2024308.40318.65306.60312.45312.453,647
Dec 12, 2024312.00317.30310.35314.45314.454,846
Dec 11, 2024321.30321.60312.25313.05313.055,830
Dec 10, 2024329.35339.90322.05326.40326.405,750
Dec 9, 2024319.55326.95312.65322.25322.257,271
Dec 6, 2024308.00322.65306.35321.95321.956,883
Dec 5, 2024299.00308.05297.10306.55306.553,896
Dec 4, 2024291.30297.90287.85297.25297.253,903
Dec 3, 2024285.00294.30284.35289.60289.604,332
Dec 2, 2024305.60308.50288.50290.40290.405,592
Nov 29, 2024318.70327.10309.85310.85310.855,459
Nov 27, 2024302.95318.40301.85315.70315.705,748
Nov 26, 2024296.45302.95296.15301.10301.106,310
Nov 25, 2024294.40301.90293.00296.30296.304,665
Nov 22, 2024283.30295.95283.30293.90293.905,285
Nov 21, 2024289.20290.60284.50288.55288.553,913
Nov 20, 2024279.35287.55278.60286.30286.304,897
Nov 19, 2024276.45278.55273.85275.80275.802,637
Nov 18, 2024278.90285.20274.30276.70276.703,935
Nov 15, 2024269.65279.80269.65278.05278.054,425
Nov 14, 2024266.25279.90266.00274.50274.504,652
Nov 13, 2024257.35268.00256.15266.85266.856,893
Nov 12, 2024252.50261.30252.40258.40258.406,398
Nov 11, 2024249.10253.95248.95251.90251.905,150
Nov 8, 2024253.10255.05248.75249.30249.306,096
Nov 7, 2024246.20256.80245.50255.75255.758,006
Nov 6, 2024244.25246.40240.15244.55244.554,204
Nov 5, 2024242.05247.75241.80246.00246.008,979
Nov 4, 2024239.80242.10238.35241.70241.706,025
Nov 1, 2024242.75245.05237.50239.20239.206,204
Oct 31, 2024244.65245.10240.45242.15242.152,971
Oct 30, 2024243.85246.05240.60245.30245.302,568
Oct 29, 2024247.45248.75243.00243.25243.251,687
Oct 28, 2024242.10250.00241.50247.20247.202,868
Oct 25, 2024243.00243.90239.40243.60243.603,497
Oct 24, 2024245.65249.80239.00240.25240.253,036
Oct 23, 2024244.00248.15242.50246.80246.804,012
Oct 22, 2024246.75249.55243.25244.40244.403,028
Oct 21, 2024246.10247.15241.90245.35245.353,005
Oct 18, 2024248.30252.15247.15250.80250.802,320
Oct 17, 2024250.70254.20247.30248.90248.902,306
Oct 16, 2024251.10253.00248.65251.45251.452,360
Oct 15, 2024254.40256.55249.10250.40250.403,096
Oct 14, 2024244.75255.85244.65255.30255.302,944
Oct 11, 2024248.40250.30245.30246.25246.251,806
Oct 10, 2024243.10251.05242.15249.15249.152,706
Oct 9, 2024242.65247.30241.30244.70244.702,051
Oct 8, 2024242.55243.20238.65242.85242.851,914
Oct 7, 2024246.35246.60237.80239.10239.102,359
Oct 4, 2024247.90251.25245.95251.00251.001,871
Oct 3, 2024251.45252.10245.45246.05246.052,819
Oct 2, 2024258.40260.00249.75250.35250.355,611
Oct 1, 2024261.85263.15254.30257.00257.001,852
Sep 30, 2024260.70264.05257.10262.20262.202,946
Sep 27, 2024263.00264.30256.60261.20261.202,018
Sep 26, 2024260.50266.15259.85265.60265.601,899
Sep 25, 2024259.50262.85255.40260.90260.901,661
Sep 24, 2024255.65262.50255.45260.25260.251,850
Sep 23, 2024244.75256.25242.95255.85255.852,013
Sep 20, 2024254.40254.40241.65243.80243.802,006
Sep 19, 2024252.35255.50250.35254.60254.602,026
Sep 18, 2024258.00260.35252.15256.60256.602,181
Sep 17, 2024250.90258.05247.45256.60256.601,622
Sep 16, 2024249.05262.45248.80250.50250.503,266
Sep 13, 2024243.75251.85240.85250.95250.951,864
Sep 12, 2024240.05242.70239.20241.75241.751,508
Sep 11, 2024238.40239.85235.25239.45239.452,393
Sep 10, 2024238.90243.25237.45239.75239.752,426
Sep 9, 2024233.70239.30233.00238.80238.802,161
Sep 6, 2024237.50237.85230.40230.70230.701,410
Sep 5, 2024237.50241.55235.85238.25238.251,298
Sep 4, 2024237.70240.00234.65237.55237.551,144
Sep 3, 2024235.00239.25233.85236.60236.601,464
Aug 30, 2024240.90244.40235.65237.00237.002,638
Aug 29, 2024247.00249.15236.85240.00240.001,668
Aug 28, 2024248.20249.95244.20248.95248.951,427
Aug 27, 2024242.30251.40242.30248.20248.202,208
Aug 26, 2024239.85242.70238.55242.15242.151,201
Aug 23, 2024236.45240.55235.20240.20240.201,468
Aug 22, 2024242.35242.70235.55237.15237.152,018
Aug 21, 2024239.60244.60236.75242.60242.601,405
Aug 20, 2024237.15245.55237.00241.20241.201,480
Aug 19, 2024235.70240.45233.90237.00237.001,054
Aug 16, 2024230.85237.00229.90236.70236.701,045
Aug 15, 2024227.10231.70225.15231.05231.051,105
Aug 14, 2024221.95228.85221.95227.65227.651,453
Aug 13, 2024225.95226.45221.30221.95221.952,369
Aug 12, 2024230.20237.30229.15230.50230.502,993
Aug 9, 2024229.10229.10220.45222.30222.302,005
Aug 8, 2024231.75236.45228.75229.55229.552,938
Aug 7, 2024225.95235.55225.95233.40233.402,436
Aug 6, 2024222.35229.60222.20225.95225.952,098
Aug 5, 2024219.40220.90215.25219.25219.251,585
Aug 2, 2024220.80225.00220.55224.45224.451,386
Aug 1, 2024222.85224.90219.50221.55221.55759
Jul 31, 2024224.15228.00220.85222.80222.80861
Jul 30, 2024223.90226.65222.25224.25224.25392
Jul 29, 2024225.55226.35222.20224.30224.301,006
Jul 26, 2024224.85225.65223.25223.70223.70451
Jul 25, 2024225.15228.05222.00227.50227.501,514
Jul 24, 2024229.25229.30223.65224.25224.251,460
Jul 23, 2024232.15232.70229.25230.10230.10286
Jul 22, 2024228.80234.15228.50233.40233.40350
Jul 19, 2024232.60232.60226.30229.25229.251,174
Jul 18, 2024234.80236.00231.90232.15232.15627
Jul 17, 2024235.90237.40233.05234.20234.201,197
Jul 16, 2024234.15236.30233.05234.45234.45604
Jul 15, 2024237.45237.45231.20232.95232.95729
Jul 12, 2024235.75239.30231.30238.85238.85659
Jul 11, 2024235.75243.20232.05234.25234.251,517
Jul 10, 2024235.30237.50231.85233.10233.10758
Jul 9, 2024224.05240.00223.85238.15238.151,272
Jul 8, 2024220.35225.40220.35225.10225.10414
Jul 5, 2024218.15223.15218.15219.90219.90543
Jul 3, 2024217.10217.30214.20215.40215.40420
Jul 2, 2024216.95221.90214.40218.40218.40553
Jul 1, 2024218.90220.25211.50216.75216.75416
Jun 28, 2024219.85220.65214.80219.10219.10676
Jun 27, 2024219.55220.95217.65218.90218.90444
Jun 26, 2024223.95224.85216.50217.05217.05535
Jun 25, 2024227.10227.45219.90221.60221.60269
Jun 24, 2024217.30229.65217.30228.60228.60783
Jun 21, 2024221.10223.25216.75217.35217.35859
Jun 20, 2024221.20229.05221.15223.20223.20654
Jun 18, 2024221.55222.10218.30220.60220.60187
Jun 17, 2024219.25222.00217.25221.65221.65240
Jun 14, 2024220.05220.95217.85219.15219.15209
Jun 13, 2024218.35222.10218.35220.30220.30284
Jun 12, 2024215.75221.65212.05219.55219.55685
Jun 11, 2024218.20219.90215.95216.85216.85180
Jun 10, 2024220.00221.70214.60217.45217.45160
Jun 7, 2024223.80225.25218.80220.05220.05279
Jun 6, 2024225.30231.30224.95227.25227.25812
Jun 5, 2024223.90226.25220.70225.60225.60249
Jun 4, 2024220.35227.35218.25227.30227.30243
Jun 3, 2024216.70222.30216.60220.75220.75250
May 31, 2024228.50231.35215.40216.75216.75193
May 30, 2024222.25229.50221.85227.70227.70293
May 29, 2024223.65230.00222.85224.00224.00378
May 28, 2024214.25227.30214.15225.45225.45745
May 24, 2024210.30214.90209.25213.75213.7574
May 23, 2024216.50216.50208.20211.40211.40136
May 22, 2024214.10215.35212.45215.10215.10575
May 21, 2024203.25213.35203.25212.45212.45488
May 20, 2024202.30204.05200.40203.30203.30414
May 17, 2024195.65203.40195.35203.15203.15225
May 16, 2024196.35196.35194.15194.90194.90154
May 15, 2024198.10198.10193.65196.30196.3072
May 14, 2024192.75198.10190.15198.00198.00607
May 13, 2024197.85200.90192.65193.35193.35555
May 10, 2024197.45198.00195.40197.60197.60193
May 9, 2024195.45197.20194.40197.35197.35263
May 8, 2024192.55194.40191.20193.85193.85236
May 7, 2024190.00193.50188.90193.05193.051,470
May 6, 2024194.90195.60190.85191.40191.40454
May 3, 2024199.85200.90194.75194.90194.90354
May 2, 2024208.35208.35198.75199.85199.85186