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

ICE Futures - Delayed Quote USX

Coffee Sep 27 (KCU27.NYB)

283.70
+4.75
+(1.70%)
As of May 1 at 9:06:50 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
May 1, 2025283.55283.70283.55283.70283.70-
Apr 30, 2025290.85290.85290.85290.85290.853
Apr 29, 2025287.45287.45287.45287.45287.45-
Apr 28, 2025299.85299.85299.85299.85299.85-
Apr 25, 2025294.90294.90294.90293.75293.751
Apr 24, 2025296.20296.20296.20296.20296.20-
Apr 23, 2025285.25285.25284.65287.30287.302
Apr 22, 2025277.20277.40277.20277.25277.254
Apr 21, 2025272.15272.15272.15272.15272.15-
Apr 17, 2025278.30278.30278.30278.30278.30-
Apr 16, 2025278.30278.30278.30278.30278.30-
Apr 15, 2025273.25274.70273.20274.55274.554
Apr 14, 2025271.95271.95271.95271.95271.95-
Apr 11, 2025274.00274.85274.00270.95270.955
Apr 10, 2025265.25274.15264.10265.70265.7017
Apr 9, 2025255.05261.00255.05264.25264.257
Apr 8, 2025257.05263.80257.05258.70258.706
Apr 7, 2025253.90254.80253.55254.10254.109
Apr 4, 2025263.60263.60263.50258.05258.052
Apr 3, 2025277.20277.20277.20277.20277.20-
Apr 2, 2025275.20275.20275.20279.50279.501
Apr 1, 2025278.15278.15278.15278.15278.15-
Mar 31, 2025270.80272.20270.80271.55271.553
Mar 28, 2025267.05268.60267.05267.95267.954
Mar 27, 2025257.90257.90257.90259.95259.953
Mar 26, 2025267.90267.90267.90267.90267.90-
Mar 25, 2025272.15272.15272.15272.15272.15-
Mar 24, 2025267.10267.10267.10267.10267.101
Mar 21, 2025263.80265.30261.80265.00265.007
Mar 20, 2025271.50271.70271.50267.45267.452
Mar 19, 2025268.50268.50268.50268.50268.50-
Mar 18, 2025263.65263.65263.65263.65263.65-
Mar 17, 2025263.75263.75263.75263.75263.75-
Mar 14, 2025256.00256.00256.00256.00256.00-
Mar 13, 2025256.15256.15256.15256.15256.15-
Mar 12, 2025252.35252.35252.35252.35252.35-
Mar 11, 2025258.55258.55258.55258.55258.55-
Mar 10, 2025247.60247.60247.60250.20250.201
Mar 7, 2025247.95253.00247.45249.75249.7513
Mar 6, 2025248.00248.00248.00248.00248.00-
Mar 5, 2025267.55267.55267.55267.55267.552
Mar 4, 2025260.40260.40260.40260.40260.40-
Mar 3, 2025254.10254.10254.10254.10254.10-
Feb 28, 2025243.50243.50243.50243.50243.50-
Feb 27, 2025244.20244.20244.20244.20244.20-
Feb 26, 2025245.80245.80245.80245.80245.80-
Feb 25, 2025247.10247.10247.10247.10247.10-
Feb 24, 2025254.65254.65254.65254.65254.65-
Feb 21, 2025258.95258.95258.95258.95258.95-
Feb 20, 2025257.25257.25257.25257.25257.25-
Feb 19, 2025274.90279.00274.90266.40266.4016
Feb 18, 2025263.00266.05263.00260.05260.0512
Feb 14, 2025255.80255.80255.80255.80255.80-
Feb 13, 2025258.10258.10258.10258.10258.10-
Feb 12, 2025267.05267.05267.05267.05267.05-
Feb 11, 2025258.30258.30258.30258.30258.30-
Feb 10, 2025272.35272.35272.35272.35272.35-
Feb 7, 2025257.25257.85257.25250.50250.505
Feb 6, 2025245.10246.70245.10249.45249.452
Feb 5, 2025237.20237.20237.20237.20237.20-
Feb 4, 2025232.70232.70232.70232.70232.70-
Feb 3, 2025231.20231.20231.20231.20231.20-
Jan 31, 2025229.85229.85229.85229.85229.85-
Jan 30, 2025228.15228.15228.15228.15228.15-
Jan 29, 2025223.80223.80223.80223.80223.80-
Jan 28, 2025221.60221.60221.60221.60221.60-
Jan 27, 2025218.20218.20218.20218.20218.20-
Jan 24, 2025217.55217.55217.55217.55217.55-
Jan 23, 2025218.30218.30218.30218.30218.30-
Jan 22, 2025216.30216.30215.90216.30216.304
Jan 21, 2025213.85213.85213.85213.85213.85-
Jan 17, 2025213.75213.75213.75213.75213.75-
Jan 16, 2025213.55213.55213.55213.55213.55-
Jan 15, 2025216.95216.95216.95216.95216.95-
Jan 14, 2025212.35212.35212.35212.35212.35-
Jan 13, 2025216.40216.40216.40216.40216.40-
Jan 10, 2025212.85212.85212.85212.85212.85-
Jan 9, 2025212.55212.55212.55212.55212.55-
Jan 8, 2025213.20213.20213.20213.20213.20-
Jan 7, 2025217.20217.20217.20217.20217.20-
Jan 6, 2025216.35216.35216.35216.35216.35-
Jan 3, 2025215.00215.00215.00215.00215.00-
Jan 2, 2025223.50223.50223.50223.50223.50-
Dec 31, 2024219.35219.35219.35219.35219.352
Dec 30, 2024218.90218.90218.90218.90218.90-
Dec 27, 2024215.10215.10215.10215.10215.10-
Dec 26, 2024212.60212.60212.60212.60212.60-
Dec 24, 2024213.15213.15213.15213.15213.15-
Dec 23, 2024208.60208.60208.60208.60208.60-
Dec 20, 2024206.65206.65206.65206.65206.65-
Dec 19, 2024204.30204.30204.30204.30204.30-
Dec 18, 2024211.60211.60211.60211.60211.60-
Dec 17, 2024211.10211.10211.10211.10211.10-
Dec 16, 2024213.60213.60213.60213.60213.60-
Dec 13, 2024210.10210.10210.10210.10210.10-
Dec 12, 2024211.80211.80211.80211.80211.80-
Dec 11, 2024211.30211.30211.30211.30211.30-
Dec 10, 2024225.75225.75225.75225.75225.75-
Dec 9, 2024228.45228.45228.45228.45228.45-
Dec 6, 2024229.20229.20229.20229.20229.20-
Dec 5, 2024226.05226.05226.05226.05226.05-
Dec 4, 2024220.90220.90220.90220.90220.90-
Dec 3, 2024214.95214.95214.95214.95214.95-
Dec 2, 2024214.45214.45214.45214.45214.45-
Nov 29, 2024228.05228.05228.05228.05228.05-
Nov 27, 2024232.50232.50232.50232.50232.50-
Nov 26, 2024222.35222.35222.35222.35222.35-
Nov 25, 2024217.00217.00217.00217.00217.00-
Nov 22, 2024221.65221.65221.65221.65221.65-
Nov 21, 2024222.10222.10222.10222.10222.10-
Nov 20, 2024222.50222.50222.50222.50222.50-
Nov 19, 2024214.75214.75214.75214.75214.75-
Nov 18, 2024217.55217.55217.55217.55217.55-
Nov 15, 2024220.55220.55220.55220.55220.55-
Nov 14, 2024216.65216.65216.65216.65216.65-
Nov 13, 2024213.05213.05213.05213.05213.05-
Nov 12, 2024210.05210.05210.05210.05210.05-
Nov 11, 2024205.65205.65205.65205.65205.65-
Nov 8, 2024203.10203.10203.10203.10203.10-
Nov 7, 2024210.50210.50210.50210.50210.50-
Nov 6, 2024203.80203.80203.80203.80203.80-
Nov 5, 2024205.55205.55205.55205.55205.55-
Nov 4, 2024202.30202.30202.30202.30202.30-
Nov 1, 2024199.95199.95199.95199.95199.95-
Oct 31, 2024203.55203.55203.55203.55203.55-
Oct 30, 2024204.35204.35204.35204.35204.35-
Oct 29, 2024202.05202.05202.05202.05202.05-
Oct 28, 2024205.00205.00205.00205.00205.00-
Oct 25, 2024201.25201.25201.25201.25201.25-
Oct 24, 2024198.70198.70198.70198.70198.70-
Oct 23, 2024202.40202.40202.40202.40202.40-
Oct 22, 2024200.55200.55200.55200.55200.55-
Oct 21, 2024199.40199.40199.40199.40199.40-
Oct 18, 2024202.40202.40202.40202.40202.40-
Oct 17, 2024200.55200.55200.55200.55200.55-
Oct 16, 2024203.05203.05203.05203.05203.05-
Oct 15, 2024202.15202.15202.15202.15202.15-
Oct 14, 2024208.10208.10208.10208.10208.10-
Oct 11, 2024201.70201.70201.70201.70201.70-
Oct 10, 2024205.00205.00205.00205.00205.00-
Oct 9, 2024203.45203.45203.45203.45203.45-
Oct 8, 2024202.25202.25202.25202.25202.25-
Oct 7, 2024202.40202.40202.40202.40202.40-
Oct 4, 2024212.25212.25212.25212.25212.25-
Oct 3, 2024206.80206.80206.80206.80206.80-
Oct 2, 2024210.80210.80210.80210.80210.80-
Oct 1, 2024216.60216.60216.60216.60216.60-