ICE Futures - Delayed Quote USX
Coffee Dec 27 (KCZ27.NYB)
278.80
+5.30
+(1.94%)
As of May 1 at 9:06:50 AM EDT. Market Open.
Currency in USX Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 278.60 | 278.80 | 278.60 | 278.80 | 278.80 | - |
| Apr 30, 2025 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | - |
| Apr 29, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| Apr 28, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| Apr 25, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 1 |
| Apr 24, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | 1 |
| Apr 23, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| Apr 22, 2025 | 271.25 | 271.25 | 271.25 | 271.15 | 271.15 | 4 |
| Apr 21, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| Apr 17, 2025 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
| Apr 16, 2025 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
| Apr 15, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| Apr 14, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Apr 11, 2025 | 270.45 | 271.10 | 270.45 | 266.90 | 266.90 | 4 |
| Apr 10, 2025 | 260.80 | 270.45 | 260.80 | 261.65 | 261.65 | 14 |
| Apr 9, 2025 | 250.65 | 250.65 | 250.65 | 260.30 | 260.30 | 3 |
| Apr 8, 2025 | 253.15 | 259.90 | 253.10 | 254.20 | 254.20 | 5 |
| Apr 7, 2025 | 248.05 | 250.10 | 248.05 | 249.55 | 249.55 | 11 |
| Apr 4, 2025 | 255.00 | 255.00 | 255.00 | 249.80 | 249.80 | 1 |
| Apr 3, 2025 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
| Apr 2, 2025 | 266.20 | 266.20 | 266.20 | 270.50 | 270.50 | 1 |
| Apr 1, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
| Mar 31, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| Mar 28, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| Mar 27, 2025 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| Mar 26, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
| Mar 25, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
| Mar 24, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | - |
| Mar 21, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Mar 20, 2025 | 265.00 | 265.00 | 265.00 | 260.75 | 260.75 | 2 |
| Mar 19, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
| Mar 18, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| Mar 17, 2025 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| Mar 14, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
| Mar 13, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
| Mar 12, 2025 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
| Mar 11, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Mar 10, 2025 | 243.00 | 243.00 | 243.00 | 245.55 | 245.55 | 1 |
| Mar 7, 2025 | 243.00 | 248.45 | 243.00 | 245.10 | 245.10 | 17 |
| Mar 6, 2025 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | - |
| Mar 5, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Mar 4, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
| Mar 3, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
| Feb 28, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| Feb 27, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| Feb 26, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| Feb 25, 2025 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | - |
| Feb 24, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| Feb 21, 2025 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | - |
| Feb 20, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| Feb 19, 2025 | 272.90 | 275.85 | 272.90 | 262.75 | 262.75 | 14 |
| Feb 18, 2025 | 261.90 | 263.00 | 261.90 | 256.75 | 256.75 | 6 |
| Feb 14, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| Feb 13, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| Feb 12, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
| Feb 11, 2025 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
| Feb 10, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| Feb 7, 2025 | 254.95 | 254.95 | 254.95 | 247.60 | 247.60 | 2 |
| Feb 6, 2025 | 244.10 | 244.10 | 244.10 | 245.95 | 245.95 | 1 |
| Feb 5, 2025 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
| Feb 4, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| Feb 3, 2025 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | - |
| Jan 31, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
| Jan 30, 2025 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
| Jan 29, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| Jan 28, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Jan 27, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| Jan 24, 2025 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
| Jan 23, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| Jan 22, 2025 | 212.00 | 212.00 | 212.00 | 212.20 | 212.20 | 2 |
| Jan 21, 2025 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| Jan 17, 2025 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
| Jan 16, 2025 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
| Jan 15, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
| Jan 14, 2025 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
| Jan 13, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| Jan 10, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
| Jan 9, 2025 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
| Jan 8, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| Jan 7, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| Jan 6, 2025 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
| Jan 3, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jan 2, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |