Coffee Jul 24 (KC=F)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 228.00 | 241.70 | 227.75 | 239.05 | 239.05 | - |
| 16 Apr 2024 | 235.75 | 239.50 | 232.85 | 236.75 | 236.75 | 12,609 |
| 15 Apr 2024 | 221.65 | 235.45 | 219.30 | 231.55 | 231.55 | 15,671 |
| 12 Apr 2024 | 220.95 | 236.20 | 219.50 | 224.65 | 224.65 | 31,234 |
| 11 Apr 2024 | 215.30 | 221.80 | 214.10 | 220.35 | 220.35 | 26,109 |
| 10 Apr 2024 | 213.85 | 215.90 | 211.55 | 214.65 | 214.65 | 24,655 |
| 09 Apr 2024 | 209.60 | 214.75 | 209.60 | 213.55 | 213.55 | 40,360 |
| 08 Apr 2024 | 212.15 | 216.40 | 209.45 | 211.10 | 211.10 | 45,974 |
| 05 Apr 2024 | 205.10 | 214.00 | 204.20 | 212.50 | 212.50 | 45,071 |
| 04 Apr 2024 | 206.30 | 207.95 | 202.50 | 206.75 | 206.75 | 32,098 |
| 03 Apr 2024 | 196.70 | 207.15 | 196.30 | 203.60 | 203.60 | 40,344 |
| 02 Apr 2024 | 190.95 | 198.40 | 190.75 | 197.75 | 197.75 | 39,260 |
| 01 Apr 2024 | 188.00 | 192.70 | 187.70 | 191.80 | 191.80 | 19,146 |
| 28 Mar 2024 | 191.05 | 191.20 | 187.55 | 188.85 | 188.85 | 21,237 |
| 27 Mar 2024 | 188.05 | 192.50 | 187.15 | 190.65 | 190.65 | 32,255 |
| 26 Mar 2024 | 185.65 | 189.45 | 185.30 | 188.05 | 188.05 | 21,863 |
| 25 Mar 2024 | 185.15 | 186.25 | 183.35 | 185.65 | 185.65 | 18,995 |
| 22 Mar 2024 | 186.00 | 188.20 | 184.55 | 184.85 | 184.85 | 21,361 |
| 21 Mar 2024 | 183.85 | 188.40 | 183.05 | 185.70 | 185.70 | 23,116 |
| 20 Mar 2024 | 182.65 | 184.40 | 181.65 | 182.40 | 182.40 | 14,722 |
| 19 Mar 2024 | 181.25 | 183.35 | 179.35 | 183.05 | 183.05 | 21,063 |
| 18 Mar 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 16,935 |
| 15 Mar 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 4 |
| 14 Mar 2024 | 190.00 | 191.25 | 189.05 | 191.35 | 191.35 | 19 |
| 13 Mar 2024 | 195.70 | 196.00 | 192.00 | 191.65 | 191.65 | 38 |
| 12 Mar 2024 | 196.70 | 197.90 | 195.35 | 195.40 | 195.40 | 5 |
| 11 Mar 2024 | 193.30 | 194.90 | 191.50 | 194.35 | 194.35 | 29 |
| 08 Mar 2024 | 195.85 | 195.85 | 191.00 | 191.40 | 191.40 | 3 |
| 07 Mar 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | 12 |
| 06 Mar 2024 | 194.80 | 194.90 | 190.00 | 194.45 | 194.45 | 43 |
| 05 Mar 2024 | 198.75 | 198.75 | 195.80 | 195.00 | 195.00 | 29 |
| 04 Mar 2024 | 199.20 | 199.40 | 199.20 | 197.40 | 197.40 | 15 |
| 01 Mar 2024 | 193.55 | 193.55 | 192.00 | 193.80 | 193.80 | 23 |
| 29 Feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 2 |
| 28 Feb 2024 | 192.80 | 193.40 | 192.05 | 193.35 | 193.35 | 100 |
| 27 Feb 2024 | 191.10 | 192.55 | 188.55 | 194.05 | 194.05 | 90 |
| 26 Feb 2024 | 190.80 | 191.85 | 190.00 | 190.10 | 190.10 | 49 |
| 23 Feb 2024 | 193.90 | 193.90 | 190.70 | 191.00 | 191.00 | 144 |
| 22 Feb 2024 | 197.45 | 198.00 | 193.50 | 193.85 | 193.85 | 143 |
| 21 Feb 2024 | 197.60 | 198.95 | 195.35 | 198.35 | 198.35 | 402 |
| 20 Feb 2024 | 192.40 | 197.95 | 189.60 | 191.60 | 191.60 | 10,718 |
| 16 Feb 2024 | 191.00 | 191.75 | 188.15 | 190.85 | 190.85 | 10,449 |
| 15 Feb 2024 | 188.80 | 190.60 | 187.20 | 189.30 | 189.30 | 8,205 |
| 14 Feb 2024 | 192.00 | 192.00 | 186.65 | 187.05 | 187.05 | 10,601 |
| 13 Feb 2024 | 195.05 | 197.10 | 191.65 | 193.00 | 193.00 | 10,712 |
| 12 Feb 2024 | 195.35 | 198.65 | 192.05 | 195.60 | 195.60 | 14,808 |
| 09 Feb 2024 | 190.25 | 197.00 | 190.05 | 196.30 | 196.30 | 36,014 |
| 08 Feb 2024 | 190.45 | 190.50 | 188.35 | 188.80 | 188.80 | 38,553 |
| 07 Feb 2024 | 189.40 | 191.80 | 188.70 | 190.70 | 190.70 | 36,785 |
| 06 Feb 2024 | 188.85 | 189.20 | 186.00 | 188.20 | 188.20 | 24,114 |
| 05 Feb 2024 | 190.75 | 192.30 | 188.50 | 189.50 | 189.50 | 19,509 |
| 02 Feb 2024 | 194.20 | 195.05 | 190.50 | 191.95 | 191.95 | 21,292 |
| 01 Feb 2024 | 193.40 | 195.30 | 191.15 | 194.20 | 194.20 | 25,789 |
| 31 Jan 2024 | 194.00 | 195.55 | 192.05 | 194.05 | 194.05 | 19,761 |
| 30 Jan 2024 | 190.10 | 197.45 | 189.05 | 194.00 | 194.00 | 24,467 |
| 29 Jan 2024 | 192.85 | 194.35 | 188.65 | 189.25 | 189.25 | 18,399 |
| 26 Jan 2024 | 187.20 | 194.80 | 186.00 | 193.85 | 193.85 | 20,939 |
| 25 Jan 2024 | 189.95 | 190.50 | 184.35 | 186.95 | 186.95 | 22,135 |
| 24 Jan 2024 | 193.80 | 195.75 | 188.10 | 189.45 | 189.45 | 24,251 |
| 23 Jan 2024 | 192.25 | 194.50 | 188.60 | 192.95 | 192.95 | 22,035 |
| 22 Jan 2024 | 184.45 | 193.15 | 183.50 | 192.25 | 192.25 | 24,808 |
| 19 Jan 2024 | 182.00 | 186.15 | 181.65 | 185.15 | 185.15 | 16,740 |
| 18 Jan 2024 | 180.50 | 182.35 | 175.55 | 179.95 | 179.95 | 21,872 |
| 17 Jan 2024 | 184.90 | 185.15 | 178.35 | 179.20 | 179.20 | 21,947 |
| 16 Jan 2024 | 182.00 | 187.10 | 181.55 | 185.25 | 185.25 | 19,773 |
| 12 Jan 2024 | 183.50 | 186.85 | 179.00 | 180.00 | 180.00 | 22,098 |
| 11 Jan 2024 | 182.25 | 187.95 | 180.95 | 184.05 | 184.05 | 25,947 |
| 10 Jan 2024 | 184.30 | 184.80 | 180.40 | 181.15 | 181.15 | 20,459 |
| 09 Jan 2024 | 183.95 | 186.75 | 182.75 | 184.10 | 184.10 | 15,659 |
| 08 Jan 2024 | 181.70 | 183.70 | 179.50 | 181.40 | 181.40 | 20,570 |
| 05 Jan 2024 | 185.85 | 187.55 | 182.05 | 182.80 | 182.80 | 17,958 |
| 04 Jan 2024 | 186.85 | 187.60 | 185.05 | 185.55 | 185.55 | 11,156 |
| 03 Jan 2024 | 190.75 | 191.05 | 184.80 | 186.25 | 186.25 | 14,584 |
| 02 Jan 2024 | 188.65 | 192.55 | 188.65 | 190.15 | 190.15 | 15,062 |
| 29 Dec 2023 | 197.20 | 198.15 | 185.65 | 188.30 | 188.30 | 18,775 |
| 28 Dec 2023 | 196.75 | 201.35 | 195.15 | 198.00 | 198.00 | 12,012 |
| 27 Dec 2023 | 194.90 | 199.95 | 194.05 | 197.75 | 197.75 | 16,051 |
| 26 Dec 2023 | 192.80 | 195.40 | 191.95 | 194.35 | 194.35 | 6,725 |
| 22 Dec 2023 | 192.20 | 194.25 | 189.20 | 192.80 | 192.80 | - |
| 21 Dec 2023 | 190.00 | 197.40 | 188.55 | 193.60 | 193.60 | 22,625 |
| 20 Dec 2023 | 200.85 | 202.30 | 189.60 | 190.60 | 190.60 | 26,871 |
| 19 Dec 2023 | 193.20 | 203.90 | 191.30 | 202.40 | 202.40 | 24,391 |
| 18 Dec 2023 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | 14,936 |
| 15 Dec 2023 | 202.25 | 202.85 | 201.30 | 201.80 | 201.80 | 47 |
| 14 Dec 2023 | 197.40 | 202.75 | 197.40 | 200.10 | 200.10 | 3 |
| 13 Dec 2023 | 197.25 | 197.45 | 197.25 | 194.65 | 194.65 | 5 |
| 12 Dec 2023 | 188.20 | 191.30 | 188.20 | 191.15 | 191.15 | 32 |
| 11 Dec 2023 | 193.75 | 193.75 | 193.75 | 194.00 | 194.00 | 2 |
| 08 Dec 2023 | 187.25 | 187.25 | 187.25 | 185.15 | 185.15 | 2 |
| 07 Dec 2023 | 189.20 | 190.60 | 187.35 | 185.50 | 185.50 | 5 |
| 06 Dec 2023 | 192.45 | 192.45 | 185.85 | 185.25 | 185.25 | 10 |
| 05 Dec 2023 | 188.50 | 190.30 | 188.50 | 193.85 | 193.85 | 41 |
| 04 Dec 2023 | 189.55 | 189.55 | 186.85 | 188.90 | 188.90 | 24 |
| 01 Dec 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 44 |
| 30 Nov 2023 | 182.35 | 195.70 | 182.35 | 195.00 | 195.00 | 16 |
| 29 Nov 2023 | 184.00 | 184.00 | 180.55 | 182.10 | 182.10 | 28 |
| 28 Nov 2023 | 183.35 | 183.35 | 183.30 | 183.65 | 183.65 | 10 |
| 27 Nov 2023 | 176.80 | 182.90 | 176.80 | 179.70 | 179.70 | 45 |
| 24 Nov 2023 | 177.35 | 181.00 | 177.35 | 178.65 | 178.65 | 137 |
| 23 Nov 2023 | 176.45 | 179.20 | 174.50 | 178.65 | 178.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.