Coffee Mar 23 (KC=F)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
At close: 01:29PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 159.65 | 161.45 | 159.65 | 160.15 | 160.15 | 2 |
| 01 Dec 2022 | 170.00 | 170.45 | 170.00 | 163.35 | 163.35 | 2 |
| 30 Nov 2022 | 167.50 | 167.50 | 167.50 | 167.70 | 167.70 | 1 |
| 29 Nov 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 4 |
| 28 Nov 2022 | 162.90 | 162.90 | 160.85 | 160.65 | 160.65 | 4 |
| 25 Nov 2022 | 162.30 | 162.30 | 162.30 | 163.55 | 163.55 | 14 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 163.85 | 163.85 | 160.20 | 160.10 | 160.10 | 19 |
| 22 Nov 2022 | 160.00 | 162.25 | 160.00 | 161.80 | 161.80 | 14 |
| 21 Nov 2022 | 151.50 | 159.00 | 150.45 | 157.50 | 157.50 | 303 |
| 18 Nov 2022 | 153.65 | 157.05 | 150.75 | 151.30 | 151.30 | 4,246 |
| 17 Nov 2022 | 154.90 | 156.15 | 150.60 | 152.70 | 152.70 | 6,069 |
| 16 Nov 2022 | 158.90 | 159.55 | 154.30 | 155.45 | 155.45 | 7,028 |
| 15 Nov 2022 | 166.15 | 167.70 | 154.10 | 156.75 | 156.75 | 12,892 |
| 14 Nov 2022 | 168.70 | 168.70 | 163.40 | 166.20 | 166.20 | 11,888 |
| 11 Nov 2022 | 170.25 | 173.70 | 168.70 | 170.10 | 170.10 | 18,694 |
| 10 Nov 2022 | 165.30 | 171.70 | 162.90 | 171.00 | 171.00 | 23,681 |
| 09 Nov 2022 | 164.90 | 168.45 | 163.65 | 165.15 | 165.15 | 22,941 |
| 08 Nov 2022 | 171.50 | 172.55 | 163.80 | 166.45 | 166.45 | 27,557 |
| 07 Nov 2022 | 175.70 | 177.55 | 166.45 | 170.55 | 170.55 | 27,609 |
| 03 Nov 2022 | 174.40 | 177.90 | 173.45 | 175.75 | 175.75 | 15,422 |
| 02 Nov 2022 | 181.15 | 181.25 | 170.00 | 172.20 | 172.20 | 23,035 |
| 01 Nov 2022 | 175.20 | 183.40 | 175.20 | 182.15 | 182.15 | 19,829 |
| 31 Oct 2022 | 177.85 | 180.60 | 173.80 | 174.60 | 174.60 | 21,709 |
| 30 Oct 2022 | 171.70 | 178.55 | 171.55 | 177.70 | 177.70 | 26,373 |
| 27 Oct 2022 | 178.85 | 179.65 | 167.75 | 169.80 | 169.80 | 30,554 |
| 26 Oct 2022 | 181.00 | 183.60 | 178.10 | 178.85 | 178.85 | 19,567 |
| 25 Oct 2022 | 184.90 | 185.75 | 179.05 | 179.75 | 179.75 | 25,195 |
| 24 Oct 2022 | 191.10 | 192.80 | 183.30 | 185.80 | 185.80 | 28,943 |
| 23 Oct 2022 | 190.05 | 194.15 | 188.90 | 190.40 | 190.40 | 18,487 |
| 20 Oct 2022 | 188.70 | 192.55 | 186.20 | 190.90 | 190.90 | 17,813 |
| 19 Oct 2022 | 190.15 | 194.60 | 188.20 | 191.05 | 191.05 | 20,022 |
| 18 Oct 2022 | 195.10 | 196.45 | 190.15 | 192.30 | 192.30 | 19,265 |
| 17 Oct 2022 | 196.30 | 197.80 | 193.20 | 195.10 | 195.10 | 18,453 |
| 16 Oct 2022 | 197.50 | 199.70 | 194.05 | 195.55 | 195.55 | 21,872 |
| 13 Oct 2022 | 203.00 | 204.60 | 195.65 | 196.70 | 196.70 | 31,214 |
| 12 Oct 2022 | 209.70 | 210.60 | 201.10 | 202.15 | 202.15 | 34,565 |
| 11 Oct 2022 | 217.40 | 218.85 | 209.20 | 209.75 | 209.75 | 31,777 |
| 10 Oct 2022 | 216.90 | 220.90 | 215.15 | 217.85 | 217.85 | 15,733 |
| 09 Oct 2022 | 217.00 | 219.35 | 215.35 | 217.45 | 217.45 | 11,673 |
| 06 Oct 2022 | 217.95 | 221.05 | 213.80 | 218.10 | 218.10 | 21,179 |
| 05 Oct 2022 | 226.25 | 226.45 | 216.75 | 217.70 | 217.70 | 22,410 |
| 04 Oct 2022 | 219.65 | 226.30 | 218.10 | 224.65 | 224.65 | 23,923 |
| 03 Oct 2022 | 216.55 | 222.45 | 216.30 | 219.30 | 219.30 | 20,035 |
| 02 Oct 2022 | 220.80 | 222.65 | 214.75 | 215.75 | 215.75 | 22,478 |
| 29 Sept 2022 | 225.20 | 226.45 | 220.90 | 221.55 | 221.55 | 16,727 |
| 28 Sept 2022 | 228.20 | 229.75 | 224.20 | 225.70 | 225.70 | 14,501 |
| 27 Sept 2022 | 223.95 | 229.40 | 220.35 | 228.70 | 228.70 | 17,981 |
| 26 Sept 2022 | 225.00 | 229.05 | 222.90 | 224.35 | 224.35 | 15,720 |
| 25 Sept 2022 | 218.50 | 232.05 | 218.40 | 223.80 | 223.80 | 23,523 |
| 22 Sept 2022 | 222.40 | 223.40 | 217.25 | 220.45 | 220.45 | 12,356 |
| 21 Sept 2022 | 220.75 | 224.40 | 218.10 | 223.55 | 223.55 | 11,419 |
| 20 Sept 2022 | 224.70 | 226.40 | 219.40 | 221.30 | 221.30 | 11,658 |
| 19 Sept 2022 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 16,865 |
| 18 Sept 2022 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | - |
| 15 Sept 2022 | 216.15 | 216.15 | 216.15 | 218.05 | 218.05 | 3 |
| 14 Sept 2022 | 219.20 | 219.20 | 219.20 | 219.15 | 219.15 | 1 |
| 13 Sept 2022 | 225.85 | 225.85 | 215.75 | 217.60 | 217.60 | 26 |
| 12 Sept 2022 | 225.85 | 225.85 | 221.50 | 223.95 | 223.95 | 11 |
| 11 Sept 2022 | 227.50 | 228.15 | 227.50 | 227.75 | 227.75 | 16 |
| 08 Sept 2022 | 229.70 | 229.70 | 229.70 | 231.50 | 231.50 | 13 |
| 07 Sept 2022 | 227.50 | 227.50 | 225.60 | 225.85 | 225.85 | 4 |
| 06 Sept 2022 | 229.30 | 229.50 | 227.20 | 226.90 | 226.90 | 8 |
| 05 Sept 2022 | 232.00 | 234.00 | 232.00 | 233.90 | 233.90 | 3 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 236.90 | 237.55 | 232.30 | 232.65 | 232.65 | 7 |
| 31 Aug 2022 | 238.55 | 238.55 | 236.60 | 236.35 | 236.35 | 6 |
| 30 Aug 2022 | 240.75 | 240.75 | 239.65 | 239.10 | 239.10 | 12 |
| 29 Aug 2022 | 238.75 | 241.75 | 238.75 | 239.15 | 239.15 | 14 |
| 28 Aug 2022 | 240.55 | 240.55 | 240.55 | 240.50 | 240.50 | 1 |
| 25 Aug 2022 | 242.60 | 245.25 | 242.45 | 242.00 | 242.00 | 18 |
| 24 Aug 2022 | 242.65 | 246.90 | 241.95 | 243.40 | 243.40 | 20 |
| 23 Aug 2022 | 234.35 | 242.35 | 234.35 | 242.95 | 242.95 | 62 |
| 22 Aug 2022 | 224.55 | 231.60 | 222.80 | 230.65 | 230.65 | 242 |
| 21 Aug 2022 | 215.00 | 225.60 | 213.55 | 224.30 | 224.30 | 10,077 |
| 18 Aug 2022 | 215.20 | 217.55 | 212.60 | 215.95 | 215.95 | 9,615 |
| 17 Aug 2022 | 218.00 | 220.70 | 214.35 | 214.70 | 214.70 | 7,487 |
| 16 Aug 2022 | 219.00 | 222.10 | 215.90 | 217.45 | 217.45 | 5,865 |
| 15 Aug 2022 | 224.90 | 225.00 | 218.70 | 219.35 | 219.35 | 11,230 |
| 14 Aug 2022 | 226.05 | 226.25 | 221.65 | 225.50 | 225.50 | 10,182 |
| 11 Aug 2022 | 223.85 | 227.70 | 221.25 | 226.60 | 226.60 | 16,572 |
| 10 Aug 2022 | 221.20 | 224.45 | 215.25 | 223.95 | 223.95 | 20,781 |
| 09 Aug 2022 | 212.75 | 221.35 | 212.60 | 220.45 | 220.45 | 21,800 |
| 08 Aug 2022 | 212.00 | 213.50 | 208.20 | 212.75 | 212.75 | 21,427 |
| 07 Aug 2022 | 210.40 | 215.70 | 207.50 | 211.85 | 211.85 | 25,344 |
| 04 Aug 2022 | 220.10 | 221.95 | 208.55 | 209.45 | 209.45 | 36,198 |
| 03 Aug 2022 | 214.80 | 220.45 | 214.15 | 219.30 | 219.30 | 22,022 |
| 02 Aug 2022 | 207.80 | 218.55 | 207.40 | 214.65 | 214.65 | 19,564 |
| 01 Aug 2022 | 211.70 | 212.80 | 205.90 | 209.90 | 209.90 | 18,769 |
| 31 July 2022 | 217.55 | 222.20 | 210.40 | 213.20 | 213.20 | 19,378 |
| 28 July 2022 | 219.40 | 220.40 | 211.95 | 217.20 | 217.20 | 19,367 |
| 27 July 2022 | 219.30 | 221.40 | 214.25 | 218.40 | 218.40 | 14,416 |
| 26 July 2022 | 213.05 | 220.25 | 212.55 | 219.10 | 219.10 | 19,700 |
| 25 July 2022 | 210.50 | 215.10 | 209.65 | 213.20 | 213.20 | 13,848 |
| 24 July 2022 | 205.20 | 211.25 | 204.20 | 210.05 | 210.05 | 15,069 |
| 21 July 2022 | 214.80 | 214.80 | 205.50 | 206.70 | 206.70 | 21,963 |
| 20 July 2022 | 217.30 | 218.25 | 214.30 | 215.85 | 215.85 | 11,857 |
| 19 July 2022 | 216.00 | 218.60 | 213.95 | 218.15 | 218.15 | 13,331 |
| 18 July 2022 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 14,040 |
| 17 July 2022 | 216.30 | 216.30 | 216.30 | 219.10 | 219.10 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
