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

ICE Futures - Delayed Quote USX

Coffee Sep 25 (KCU25.NYB)

378.45
+0.95
+(0.25%)
As of 11:19:54 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
May 2, 2025379.70385.55378.45378.45378.452,286
May 1, 2025391.75391.95375.85377.50377.505,056
Apr 30, 2025393.50398.90389.00393.35393.355,056
Apr 29, 2025402.00410.30389.15392.00392.007,490
Apr 28, 2025388.55403.30386.05401.90401.906,631
Apr 25, 2025389.55402.25388.60392.60392.608,225
Apr 24, 2025377.15392.05374.70391.30391.306,900
Apr 23, 2025368.70382.85367.70378.60378.606,071
Apr 22, 2025361.20368.75356.70366.50366.505,905
Apr 21, 2025366.05370.15356.25358.45358.453,829
Apr 17, 2025367.70371.70361.10366.05366.053,559
Apr 16, 2025359.10370.25356.50367.70367.704,044
Apr 15, 2025355.40364.20355.40361.35361.359,099
Apr 14, 2025349.40357.40346.60352.90352.907,337
Apr 11, 2025340.30350.20335.90347.80347.809,791
Apr 10, 2025355.35355.35337.00337.45337.457,656
Apr 9, 2025334.35347.70319.50336.50336.5012,065
Apr 8, 2025339.75343.80334.50336.90336.907,720
Apr 7, 2025357.15358.05332.50337.75337.7512,643
Apr 4, 2025379.10380.00358.40359.15359.157,521
Apr 3, 2025379.50381.35368.40377.00377.006,005
Apr 2, 2025380.15384.20373.80380.80380.803,601
Apr 1, 2025369.25382.35364.05380.35380.354,483
Mar 31, 2025371.60377.30369.80370.35370.353,814
Mar 28, 2025370.30376.15369.35371.60371.604,650
Mar 27, 2025379.95380.55366.80370.30370.307,319
Mar 26, 2025385.30392.00377.70380.50380.505,542
Mar 25, 2025380.90388.15379.80386.45386.455,560
Mar 24, 2025380.65388.70378.20380.75380.753,444
Mar 21, 2025378.05381.60373.80378.80378.803,607
Mar 20, 2025374.80383.35372.50378.15378.153,786
Mar 19, 2025369.45379.50366.95377.00377.003,654
Mar 18, 2025369.90374.05366.90370.65370.652,928
Mar 17, 2025364.60372.70360.80369.90369.902,917
Mar 14, 2025371.95371.95360.75363.95363.954,499
Mar 13, 2025372.45374.80362.00371.20371.204,674
Mar 12, 2025375.00377.50366.00369.95369.954,034
Mar 11, 2025366.00376.85364.50375.25375.254,470
Mar 10, 2025368.15372.10362.65365.65365.653,722
Mar 7, 2025372.80373.00360.50364.90364.903,615
Mar 6, 2025384.40387.55366.90367.95367.953,740
Mar 5, 2025380.15396.15380.15389.50389.504,304
Mar 4, 2025371.65380.50368.10377.55377.553,711
Mar 3, 2025358.45372.05358.40369.40369.403,713
Feb 28, 2025356.20360.25352.95356.00356.003,317
Feb 27, 2025353.80362.50350.60355.95355.953,595
Feb 26, 2025355.55358.25348.90356.50356.503,379
Feb 25, 2025365.00366.55353.60358.05358.055,214
Feb 24, 2025368.05371.55360.90364.85364.853,994
Feb 21, 2025369.55371.80363.95368.00368.004,445
Feb 20, 2025382.00382.00363.90368.05368.056,144
Feb 19, 2025380.15394.90380.15383.05383.054,395
Feb 18, 2025377.80381.80365.85376.80376.806,336
Feb 14, 2025387.50391.80372.80379.80379.806,768
Feb 13, 2025394.45399.10386.70392.10392.107,222
Feb 12, 2025383.05396.65382.75395.90395.904,414
Feb 11, 2025400.40406.00378.85382.05382.055,783
Feb 10, 2025376.70400.30376.70397.45397.456,144
Feb 7, 2025378.05383.65373.25376.70376.706,236
Feb 6, 2025373.80381.75372.90378.80378.809,314
Feb 5, 2025361.85372.30358.15370.25370.254,855
Feb 4, 2025361.00364.15356.30359.60359.603,086
Feb 3, 2025352.70363.40350.65356.15356.153,908
Jan 31, 2025356.55357.90344.45354.55354.553,451
Jan 30, 2025348.50353.95344.35351.70351.702,526
Jan 29, 2025338.80347.90337.75345.15345.152,634
Jan 28, 2025330.75336.85326.00335.95335.951,921
Jan 27, 2025328.40333.15324.80328.35328.352,057
Jan 24, 2025325.65328.85322.55327.20327.201,739
Jan 23, 2025321.45328.00319.85324.40324.402,612
Jan 22, 2025311.75322.70308.95322.00322.002,122
Jan 21, 2025310.80316.60308.70309.20309.201,986
Jan 17, 2025309.50313.00308.05309.45309.451,550
Jan 16, 2025311.15312.80306.85307.95307.952,042
Jan 15, 2025304.80311.75303.30311.05311.051,417
Jan 14, 2025308.75311.55303.20304.35304.352,084
Jan 13, 2025304.55315.00304.50308.85308.852,896
Jan 10, 2025304.25309.55302.50306.35306.352,238
Jan 9, 2025306.35306.35301.85302.80302.802,499
Jan 8, 2025306.25308.55300.80301.60301.603,249
Jan 7, 2025305.30307.60302.95306.10306.102,064
Jan 6, 2025301.55310.25300.95304.05304.052,843
Jan 3, 2025307.80309.20301.70302.20302.202,083
Jan 2, 2025303.70311.25303.10309.80309.802,638
Dec 31, 2024303.70303.70297.60302.00302.002,325
Dec 30, 2024303.10306.00299.55305.15305.153,167
Dec 27, 2024303.80306.30300.55303.70303.701,313
Dec 26, 2024308.80309.30302.85305.20305.201,369
Dec 24, 2024304.75308.05301.25307.45307.451,204
Dec 23, 2024303.75306.30298.90305.10305.101,447
Dec 20, 2024303.70306.75298.55302.75302.752,650
Dec 19, 2024310.80317.15301.25301.75301.754,042
Dec 18, 2024312.25315.20308.40311.40311.401,233
Dec 17, 2024308.80310.75302.70308.10308.101,245
Dec 16, 2024302.20313.45302.10310.95310.951,497
Dec 13, 2024301.75311.00299.65304.85304.852,021
Dec 12, 2024305.80308.75303.35307.60307.602,332
Dec 11, 2024313.40313.75305.00306.05306.052,555
Dec 10, 2024321.30331.40314.10318.75318.754,432
Dec 9, 2024310.20317.75305.10314.35314.354,584
Dec 6, 2024302.25314.80300.70314.15314.154,857
Dec 5, 2024294.65302.30291.95301.10301.102,775
Dec 4, 2024286.25292.85283.20292.20292.202,525
Dec 3, 2024281.00289.70280.10285.05285.052,304
Dec 2, 2024300.30303.50284.10286.10286.103,161
Nov 29, 2024313.75321.15304.50305.80305.803,086
Nov 27, 2024297.40312.70296.70310.20310.202,937
Nov 26, 2024291.40297.45290.35295.75295.752,884
Nov 25, 2024287.65295.95287.40290.35290.353,056
Nov 22, 2024279.30290.35278.85288.30288.303,488
Nov 21, 2024284.55285.80279.95283.65283.652,518
Nov 20, 2024275.20282.90274.65281.90281.902,359
Nov 19, 2024273.00274.35269.80271.70271.701,590
Nov 18, 2024275.30279.85270.20272.60272.602,015
Nov 15, 2024265.35275.55265.35274.00274.001,710
Nov 14, 2024262.25275.85262.15270.45270.453,069
Nov 13, 2024253.85264.15252.40263.05263.053,122
Nov 12, 2024249.30257.30249.30254.60254.602,407
Nov 11, 2024245.55249.80245.55248.55248.552,201
Nov 8, 2024250.05251.30245.25245.85245.852,143
Nov 7, 2024242.25253.55242.25252.45252.452,972
Nov 6, 2024241.35243.45237.30241.65241.65816
Nov 5, 2024239.35244.85239.30243.20243.201,437
Nov 4, 2024236.90239.40235.60239.05239.05985
Nov 1, 2024239.35242.05234.70236.45236.451,379
Oct 31, 2024241.50241.50237.60239.30239.30576
Oct 30, 2024240.25242.80237.50242.20242.20653
Oct 29, 2024243.90245.05239.80240.05240.05576
Oct 28, 2024238.60246.25238.25243.95243.95745
Oct 25, 2024237.75240.55236.45240.30240.30671
Oct 24, 2024241.95246.00235.60236.75236.75850
Oct 23, 2024240.10244.50239.75243.20243.201,108
Oct 22, 2024243.35245.60239.70240.85240.85792
Oct 21, 2024243.00243.30238.50241.65241.651,411
Oct 18, 2024244.00248.05243.35247.05247.051,274
Oct 17, 2024246.85250.15243.60245.15245.15795
Oct 16, 2024247.60248.80244.85247.50247.50745
Oct 15, 2024249.95251.65245.05246.45246.451,326
Oct 14, 2024242.45251.85242.45251.35251.351,551
Oct 11, 2024245.65246.90242.05243.05243.05694
Oct 10, 2024240.45247.85239.40246.15246.151,290
Oct 9, 2024240.20244.45239.05242.00242.00821
Oct 8, 2024239.90240.40236.00240.20240.20625
Oct 7, 2024243.45243.75235.00236.35236.35869
Oct 4, 2024244.65248.30243.10248.05248.051,107
Oct 3, 2024248.45249.10242.65243.15243.15596
Oct 2, 2024255.05256.65246.70247.45247.451,467
Oct 1, 2024258.85259.75251.20253.70253.70441
Sep 30, 2024257.35260.60253.65258.80258.801,047
Sep 27, 2024258.80258.80252.85257.65257.651,025
Sep 26, 2024256.20262.30256.20261.80261.80895
Sep 25, 2024255.90258.60251.75257.05257.05887
Sep 24, 2024252.05258.95252.05256.60256.60884
Sep 23, 2024241.35252.90239.75252.40252.40981
Sep 20, 2024250.50250.50238.35240.55240.55646
Sep 19, 2024249.50251.60246.85251.15251.15662
Sep 18, 2024254.85256.00249.05252.60252.60592
Sep 17, 2024248.05254.25244.35252.95252.95550
Sep 16, 2024245.80258.85245.40247.00247.001,613
Sep 13, 2024239.35248.85237.95247.95247.951,186
Sep 12, 2024238.60239.80236.20238.85238.85452
Sep 11, 2024235.30237.00232.80236.60236.60536
Sep 10, 2024236.25240.45234.70236.95236.95705
Sep 9, 2024231.30236.80230.85236.25236.25966
Sep 6, 2024235.10235.10227.90228.30228.30562
Sep 5, 2024234.85238.95233.10235.60235.60585
Sep 4, 2024234.35236.90232.15234.85234.85463
Sep 3, 2024231.50235.30231.00233.75233.75396
Aug 30, 2024240.00241.00232.85234.00234.00709
Aug 29, 2024245.25245.25233.95237.00237.00383
Aug 28, 2024244.55246.60241.40246.05246.05358
Aug 27, 2024240.25248.50240.00245.25245.25739
Aug 26, 2024237.25239.65235.75239.30239.30436
Aug 23, 2024235.75237.90233.10237.70237.70814
Aug 22, 2024240.00240.35233.35234.90234.90890
Aug 21, 2024237.20242.10234.80240.35240.35457
Aug 20, 2024235.25242.70235.20238.80238.80487
Aug 19, 2024233.30237.85231.55234.70234.70337
Aug 16, 2024227.65234.65227.65234.35234.35453
Aug 15, 2024223.80229.65222.80228.80228.80673
Aug 14, 2024220.90226.45220.10225.50225.50378
Aug 13, 2024223.15223.95219.30219.80219.80415
Aug 12, 2024227.60233.60226.95228.15228.15561
Aug 9, 2024225.80226.15218.10219.90219.90319
Aug 8, 2024229.30233.65226.15226.65226.65605
Aug 7, 2024223.70232.60223.70230.75230.75587
Aug 6, 2024220.85227.00220.85223.60223.60507
Aug 5, 2024217.25218.95213.40217.35217.35472
Aug 2, 2024218.90223.00218.65222.55222.55253
Aug 1, 2024221.00223.00217.65219.70219.70352
Jul 31, 2024221.85226.15219.00220.95220.95361
Jul 30, 2024222.10224.40221.05222.45222.45229
Jul 29, 2024223.30224.45220.40222.50222.50352
Jul 26, 2024222.70223.20221.25221.85221.85377
Jul 25, 2024223.00225.70220.00225.45225.45759
Jul 24, 2024227.50227.50221.70222.10222.10738
Jul 23, 2024229.00229.30226.85227.50227.50137
Jul 22, 2024226.30231.30225.75230.70230.70128
Jul 19, 2024230.00230.00224.05226.70226.70208
Jul 18, 2024231.05233.40229.60229.65229.6588
Jul 17, 2024233.30234.60230.55231.75231.75281
Jul 16, 2024231.45233.55230.45231.95231.9565
Jul 15, 2024233.90233.90229.50230.45230.45292
Jul 12, 2024230.95236.35228.15235.85235.85690
Jul 11, 2024232.95239.65228.80231.00231.00521
Jul 10, 2024232.15234.40229.35230.30230.30353
Jul 9, 2024221.90236.05221.90235.05235.05827
Jul 8, 2024219.00223.25218.35223.05223.05185
Jul 5, 2024218.45221.05216.45217.90217.90303
Jul 3, 2024215.45215.80212.40213.65213.65248
Jul 2, 2024214.30220.10212.65216.60216.60179
Jul 1, 2024216.75218.40209.95215.00215.00221
Jun 28, 2024218.75218.75212.75217.25217.25420
Jun 27, 2024217.35218.25215.45216.90216.90217
Jun 26, 2024221.30222.45214.20214.85214.85374
Jun 25, 2024224.40224.40217.50219.25219.25354
Jun 24, 2024217.20227.15217.20226.25226.25271
Jun 21, 2024219.30220.90214.70215.05215.05328
Jun 20, 2024219.50227.00219.50221.25221.25196
Jun 18, 2024219.40220.35217.30219.00219.00117
Jun 17, 2024217.45220.25216.65220.05220.05112
Jun 14, 2024218.75219.50216.45217.80217.8064
Jun 13, 2024216.85220.05216.85218.60218.60116
Jun 12, 2024213.40219.95211.10217.95217.95149
Jun 11, 2024216.75218.50214.45215.45215.45141
Jun 10, 2024218.60220.20213.15216.05216.0574
Jun 7, 2024222.20223.05217.35218.60218.60165
Jun 6, 2024224.05229.70223.70225.65225.65440
Jun 5, 2024222.65225.00220.00224.40224.40215
Jun 4, 2024219.30226.20217.80226.10226.10147
Jun 3, 2024216.00221.25216.00219.75219.7578
May 31, 2024227.10230.00214.40215.85215.8571
May 30, 2024221.05227.60221.05226.60226.6060
May 29, 2024222.40228.85222.25222.95222.95166
May 28, 2024213.00225.20213.00224.50224.50457
May 24, 2024209.60214.10209.60213.05213.0527
May 23, 2024215.70215.70207.90210.70210.7026
May 22, 2024213.65214.75211.70214.35214.35391
May 21, 2024202.70212.25202.70211.90211.90272
May 20, 2024202.00203.65202.00202.85202.85312
May 17, 2024195.50203.15195.25202.95202.9582
May 16, 2024196.10196.10194.50194.70194.70175
May 15, 2024197.80197.80193.55196.00196.0057
May 14, 2024193.00197.55191.25197.70197.70632
May 13, 2024197.55200.65192.40193.05193.0593
May 10, 2024195.70197.75195.15197.30197.30103
May 9, 2024195.15195.30194.05197.05197.05164
May 8, 2024192.45194.15191.15193.65193.65105
May 7, 2024190.00193.25188.00192.75192.75690
May 6, 2024193.60194.65190.00190.45190.45310
May 3, 2024198.05198.85193.45193.30193.30178
May 2, 2024206.35206.40197.00198.05198.05108