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

ICE Futures - Delayed Quote USX

Coffee Dec 25 (KCZ25.NYB)

369.30
+0.65
+(0.18%)
As of 11:20:59 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
May 2, 2025371.30376.15369.10369.30369.301,259
May 1, 2025382.05382.80367.15368.65368.653,279
Apr 30, 2025383.70389.10379.80383.95383.953,279
Apr 29, 2025392.00399.65379.70382.55382.554,968
Apr 28, 2025379.55393.45378.15392.25392.254,618
Apr 25, 2025379.55391.95378.40383.85383.854,819
Apr 24, 2025368.45382.40366.65381.85381.854,167
Apr 23, 2025361.05374.05359.95370.35370.353,391
Apr 22, 2025354.00361.20350.00359.35359.352,502
Apr 21, 2025359.20362.50349.45351.45351.451,490
Apr 17, 2025361.90363.45353.50358.70358.702,342
Apr 16, 2025353.40362.35349.75360.20360.202,041
Apr 15, 2025348.25356.20347.75354.05354.053,133
Apr 14, 2025342.50349.35339.40345.55345.553,597
Apr 11, 2025335.20344.25331.20341.25341.256,279
Apr 10, 2025348.80350.00332.20332.65332.654,281
Apr 9, 2025331.00342.75315.35332.05332.058,143
Apr 8, 2025335.00338.55329.70332.10332.105,126
Apr 7, 2025350.25351.95327.70332.80332.808,054
Apr 4, 2025370.85372.70351.95352.75352.753,902
Apr 3, 2025371.85373.60361.55369.95369.953,117
Apr 2, 2025372.20376.50366.75373.85373.851,962
Apr 1, 2025363.20374.75357.00372.80372.802,337
Mar 31, 2025364.75370.00362.60363.20363.202,376
Mar 28, 2025363.75368.85362.25364.50364.502,441
Mar 27, 2025371.10372.00359.20362.85362.853,144
Mar 26, 2025378.10382.70370.00372.30372.303,768
Mar 25, 2025371.80378.90370.35377.40377.402,592
Mar 24, 2025369.75378.55368.75371.25371.251,527
Mar 21, 2025366.60371.10364.10368.85368.852,861
Mar 20, 2025364.55373.00362.45368.00368.001,024
Mar 19, 2025358.85369.00357.20367.00367.001,386
Mar 18, 2025358.65363.75356.90360.75360.751,121
Mar 17, 2025355.30362.05350.95359.65359.651,441
Mar 14, 2025361.30361.30350.75353.85353.852,308
Mar 13, 2025359.80362.80350.80359.90359.901,859
Mar 12, 2025362.55365.40354.25357.80357.802,425
Mar 11, 2025354.40365.20352.85363.50363.502,023
Mar 10, 2025357.05361.05351.25354.15354.151,335
Mar 7, 2025359.00361.65349.20353.60353.602,168
Mar 6, 2025372.35375.65355.30356.55356.552,376
Mar 5, 2025369.35383.90369.35377.70377.702,844
Mar 4, 2025360.00368.60356.30365.75365.752,569
Mar 3, 2025348.50359.90347.30357.75357.752,448
Feb 28, 2025345.75348.20342.00344.50344.502,779
Feb 27, 2025341.50350.50339.00344.65344.653,457
Feb 26, 2025342.70346.45337.15344.70344.702,234
Feb 25, 2025353.25354.35341.80346.10346.103,450
Feb 24, 2025355.00358.45348.40352.25352.252,663
Feb 21, 2025355.00357.75349.95354.95354.953,417
Feb 20, 2025365.35365.80349.60353.55353.553,181
Feb 19, 2025366.90378.90364.60367.40367.402,819
Feb 18, 2025363.55364.90350.50361.50361.504,748
Feb 14, 2025372.45374.15358.00364.00364.003,502
Feb 13, 2025379.25383.90369.35373.60373.605,035
Feb 12, 2025369.00381.45368.80380.75380.752,673
Feb 11, 2025388.20391.65364.65368.05368.052,816
Feb 10, 2025365.45385.85364.80382.70382.703,088
Feb 7, 2025363.75368.40357.70361.35361.352,919
Feb 6, 2025355.70364.10354.95363.45363.455,849
Feb 5, 2025346.45354.15342.50352.20352.202,817
Feb 4, 2025344.55348.00341.35343.90343.901,290
Feb 3, 2025337.90348.20336.15340.75340.751,541
Jan 31, 2025341.65343.15329.95340.05340.052,024
Jan 30, 2025332.50339.20329.90337.00337.001,468
Jan 29, 2025323.85333.45323.50330.75330.751,236
Jan 28, 2025316.65322.65311.60321.85321.85927
Jan 27, 2025314.50318.55311.20314.20314.20961
Jan 24, 2025311.75314.65308.50313.00313.00825
Jan 23, 2025308.00312.80305.40310.35310.351,094
Jan 22, 2025297.75308.15294.50307.75307.751,539
Jan 21, 2025297.30302.05294.65295.25295.251,534
Jan 17, 2025296.05298.45293.95294.95294.95771
Jan 16, 2025295.95298.65293.15293.60293.601,231
Jan 15, 2025291.40298.25289.90297.05297.05854
Jan 14, 2025295.85297.60290.05291.00291.00622
Jan 13, 2025290.95300.90290.95295.85295.851,693
Jan 10, 2025291.90296.00289.40292.60292.60724
Jan 9, 2025291.75293.00288.95289.90289.901,094
Jan 8, 2025293.55294.80288.15288.60288.601,058
Jan 7, 2025292.00294.00289.20292.80292.801,051
Jan 6, 2025287.75295.70287.40290.70290.701,139
Jan 3, 2025294.95295.95287.90288.40288.40861
Jan 2, 2025292.65297.60290.55296.65296.651,175
Dec 31, 2024290.50290.55285.10289.35289.35942
Dec 30, 2024289.90293.10286.65292.20292.201,393
Dec 27, 2024289.95292.95287.05290.40290.40594
Dec 26, 2024294.05294.30288.70291.10291.10767
Dec 24, 2024289.85293.30287.05292.80292.80333
Dec 23, 2024288.50291.20284.00290.25290.25417
Dec 20, 2024288.85291.55283.95287.85287.851,142
Dec 19, 2024294.95300.40285.80286.65286.652,344
Dec 18, 2024296.45299.25292.80295.35295.351,331
Dec 17, 2024292.80295.05287.45292.70292.701,069
Dec 16, 2024287.65298.05287.65295.60295.60926
Dec 13, 2024290.00297.15287.10290.70290.701,237
Dec 12, 2024293.05296.55290.45294.75294.751,277
Dec 11, 2024300.00300.15292.30293.75293.751,352
Dec 10, 2024308.70318.65301.00305.35305.352,638
Dec 9, 2024297.95305.35294.25302.30302.303,264
Dec 6, 2024293.10304.00291.80303.20303.203,331
Dec 5, 2024285.35293.55284.00292.55292.552,203
Dec 4, 2024278.85284.80275.35284.25284.251,594
Dec 3, 2024274.15281.65272.60277.30277.301,906
Dec 2, 2024292.80295.60276.60278.55278.551,783
Nov 29, 2024305.00312.60296.15297.95297.951,937
Nov 27, 2024288.75303.95288.75301.95301.952,203
Nov 26, 2024282.50289.65282.50288.15288.151,624
Nov 25, 2024281.05288.30280.00282.60282.601,704
Nov 22, 2024272.35282.85271.85280.85280.851,914
Nov 21, 2024278.00278.95273.45276.75276.751,708
Nov 20, 2024268.75276.30268.25275.30275.301,089
Nov 19, 2024266.85267.70263.75265.15265.15996
Nov 18, 2024268.75273.00263.90266.25266.251,084
Nov 15, 2024259.75269.00259.75267.50267.501,099
Nov 14, 2024256.50269.10256.50263.80263.801,363
Nov 13, 2024248.45257.90246.50256.70256.701,501
Nov 12, 2024243.45250.45243.45248.45248.451,334
Nov 11, 2024239.35243.40239.35242.95242.951,230
Nov 8, 2024243.95245.30239.50239.90239.901,040
Nov 7, 2024237.75247.95237.75246.90246.901,519
Nov 6, 2024237.70238.65232.65236.85236.85502
Nov 5, 2024234.65240.10234.65238.50238.50453
Nov 4, 2024232.20234.80230.95234.50234.50632
Nov 1, 2024234.80237.45230.10231.95231.95890
Oct 31, 2024236.55236.55232.90234.65234.65519
Oct 30, 2024235.70237.80232.35237.30237.30559
Oct 29, 2024238.60239.70234.75234.95234.95483
Oct 28, 2024233.10240.95233.05238.60238.60485
Oct 25, 2024231.80235.05230.90235.00235.00424
Oct 24, 2024236.00238.80230.10231.20231.20778
Oct 23, 2024234.95238.60233.85237.40237.40800
Oct 22, 2024237.50239.55233.90235.10235.10882
Oct 21, 2024237.80237.80232.80235.85235.85689
Oct 18, 2024238.00241.65237.40241.00241.00479
Oct 17, 2024242.65244.00237.50239.25239.25276
Oct 16, 2024240.70242.10238.75241.60241.60340
Oct 15, 2024244.60245.15238.95240.50240.50515
Oct 14, 2024238.90246.00238.90245.55245.55962
Oct 11, 2024240.20241.15236.80238.00238.00444
Oct 10, 2024235.15242.50235.10241.20241.20997
Oct 9, 2024235.60239.85234.65237.45237.45665
Oct 8, 2024235.25235.90231.45235.75235.75583
Oct 7, 2024238.50239.00230.25231.80231.80622
Oct 4, 2024239.05243.40238.60243.20243.20434
Oct 3, 2024243.45244.20237.80238.40238.40513
Oct 2, 2024250.00251.40241.90242.55242.55777
Oct 1, 2024254.00254.20245.90248.40248.40307
Sep 30, 2024252.10255.00248.45253.65253.65658
Sep 27, 2024252.85252.90247.80252.15252.15632
Sep 26, 2024251.00256.10251.00255.75255.75432
Sep 25, 2024250.30252.50246.35251.35251.35459
Sep 24, 2024247.10253.90247.10251.40251.40354
Sep 23, 2024236.05247.95235.30247.50247.50508
Sep 20, 2024245.95245.95233.90236.05236.05302
Sep 19, 2024247.40247.40242.55246.60246.60564
Sep 18, 2024250.00251.00244.15247.55247.55333
Sep 17, 2024242.55249.40241.35248.35248.35285
Sep 16, 2024241.50254.50241.50242.60242.60744
Sep 13, 2024235.25244.60235.05244.25244.25454
Sep 12, 2024234.05235.95232.80235.45235.45246
Sep 11, 2024231.70233.30230.45233.20233.20194
Sep 10, 2024233.10237.10232.45233.60233.60202
Sep 9, 2024227.75233.50227.75233.05233.05386
Sep 6, 2024231.60231.60224.75225.20225.20295
Sep 5, 2024231.50234.85229.75232.35232.35177
Sep 4, 2024230.65233.40228.75231.50231.50179
Sep 3, 2024228.85231.90227.75230.35230.35497
Aug 30, 2024236.55237.70229.45230.65230.65328
Aug 29, 2024241.90241.90230.75233.65233.65200
Aug 28, 2024240.25243.75238.05242.65242.65327
Aug 27, 2024236.90245.00236.90241.90241.90398
Aug 26, 2024233.75236.50233.05236.15236.15186
Aug 23, 2024233.25235.40230.50234.85234.85400
Aug 22, 2024237.40237.75230.70232.40232.40406
Aug 21, 2024233.85239.40231.55237.80237.80229
Aug 20, 2024232.55240.25232.50236.05236.05266
Aug 19, 2024230.45235.00229.55232.05232.05158
Aug 16, 2024226.15231.85226.15231.60231.60482
Aug 15, 2024220.45227.35220.45226.30226.30240
Aug 14, 2024218.65224.05218.25223.20223.20157
Aug 13, 2024221.50221.50216.95217.50217.50176
Aug 12, 2024221.35229.10221.35225.60225.60212
Aug 9, 2024222.60223.05216.05217.20217.20168
Aug 8, 2024226.05230.05223.30223.55223.55225
Aug 7, 2024221.00229.40221.00227.80227.80288
Aug 6, 2024219.50224.35219.00220.85220.85210
Aug 5, 2024215.00216.60211.35215.10215.10180
Aug 2, 2024216.60220.65216.60220.25220.25134
Aug 1, 2024218.00220.55215.30217.40217.40311
Jul 31, 2024219.00223.60216.70218.55218.5551
Jul 30, 2024219.90221.95219.50220.05220.0546
Jul 29, 2024220.85222.05218.25220.05220.05117
Jul 26, 2024220.40220.40219.25219.45219.45180
Jul 25, 2024219.35222.90217.75222.95222.95158
Jul 24, 2024223.85223.85219.25219.60219.60522
Jul 23, 2024225.85226.60224.60224.85224.8527
Jul 22, 2024225.05228.50223.10227.90227.9058
Jul 19, 2024225.45225.45221.45224.10224.10204
Jul 18, 2024228.35230.60227.15227.10227.1077
Jul 17, 2024230.60231.55228.05229.15229.15268
Jul 16, 2024228.85230.60227.85229.35229.3554
Jul 15, 2024230.85230.85226.70227.90227.90114
Jul 12, 2024227.60233.50224.80232.80232.80473
Jul 11, 2024230.00235.20225.35227.50227.50340
Jul 10, 2024229.30231.25226.95227.30227.30214
Jul 9, 2024219.90233.25219.90232.15232.15548
Jul 8, 2024216.90221.35216.45221.10221.10105
Jul 5, 2024216.75219.65214.70216.15216.15232
Jul 3, 2024213.80213.80210.75212.05212.05253
Jul 2, 2024212.60218.35210.85214.90214.90165
Jul 1, 2024214.95216.70207.90213.35213.35107
Jun 28, 2024215.80215.95210.60215.50215.50772
Jun 27, 2024215.10216.10213.00214.80214.80628
Jun 26, 2024219.60220.10211.75212.50212.50767
Jun 25, 2024219.65219.65215.00216.80216.8083
Jun 24, 2024217.65224.60217.65223.80223.80135
Jun 21, 2024217.45218.55212.50212.65212.6598
Jun 20, 2024219.00224.70218.15219.20219.20108
Jun 18, 2024217.60217.75216.05217.25217.2524
Jun 17, 2024217.30217.60215.40218.40218.4043
Jun 14, 2024214.80216.15214.80216.20216.2033
Jun 13, 2024215.00218.45215.00216.80216.8041
Jun 12, 2024211.90218.25209.10216.30216.30143
Jun 11, 2024213.50216.80212.65213.85213.8544
Jun 10, 2024218.40218.40212.85214.45214.4534
Jun 7, 2024220.15221.00215.60216.80216.8066
Jun 6, 2024222.10227.75222.10223.75223.75208
Jun 5, 2024221.40223.50220.70223.05223.0571
Jun 4, 2024218.95224.95218.95224.90224.9066
Jun 3, 2024218.35220.35216.80218.85218.8542
May 31, 2024228.70228.70213.65215.15215.1586
May 30, 2024219.85226.85219.85225.65225.6523
May 29, 2024221.45227.75221.10221.95221.9564
May 28, 2024213.10224.05213.10223.60223.60230
May 24, 2024209.35213.50209.20212.50212.506
May 23, 2024215.00215.00207.40210.15210.1512
May 22, 2024213.00213.95211.30213.75213.75110
May 21, 2024203.75211.65203.75211.45211.45116
May 20, 2024202.75202.90202.75202.45202.4560
May 17, 2024195.45202.85195.15202.75202.7550
May 16, 2024194.70195.80194.45194.45194.45139
May 15, 2024197.50197.50193.80195.75195.7518
May 14, 2024192.95197.30192.75197.50197.5024
May 13, 2024198.10198.10192.45192.80192.8013
May 10, 2024195.35197.60195.00197.10197.1011
May 9, 2024194.85194.90194.00196.75196.75112
May 8, 2024192.40193.85191.50193.50193.5068
May 7, 2024187.70192.90187.70192.40192.40457
May 6, 2024190.70192.70188.85189.25189.25214
May 3, 2024195.90196.75191.50191.35191.35118
May 2, 2024200.20200.20194.90195.90195.9072