Coffee Mar 25 (KCH25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 193.75 | 195.15 | 191.70 | 195.00 | 195.00 | - |
| 07 May 2024 | 191.05 | 194.20 | 189.45 | 193.70 | 193.70 | 2,560 |
| 06 May 2024 | 196.75 | 197.65 | 191.80 | 192.40 | 192.40 | 2,560 |
| 03 May 2024 | 202.00 | 204.05 | 196.40 | 196.75 | 196.75 | 2,473 |
| 02 May 2024 | 212.15 | 212.15 | 200.40 | 201.90 | 201.90 | 2,776 |
| 01 May 2024 | 210.95 | 213.10 | 208.95 | 211.40 | 211.40 | 2,526 |
| 30 Apr 2024 | 223.10 | 223.55 | 209.15 | 212.55 | 212.55 | 2,562 |
| 29 Apr 2024 | 219.45 | 224.30 | 219.05 | 223.35 | 223.35 | 1,248 |
| 26 Apr 2024 | 221.40 | 222.35 | 217.70 | 219.95 | 219.95 | 1,258 |
| 25 Apr 2024 | 223.05 | 227.15 | 221.70 | 223.60 | 223.60 | 934 |
| 24 Apr 2024 | 217.25 | 223.40 | 216.60 | 221.90 | 221.90 | 1,560 |
| 23 Apr 2024 | 225.00 | 225.00 | 216.40 | 218.00 | 218.00 | 1,729 |
| 22 Apr 2024 | 226.75 | 229.55 | 219.10 | 223.25 | 223.25 | 1,673 |
| 19 Apr 2024 | 228.50 | 233.65 | 225.40 | 227.50 | 227.50 | 1,201 |
| 18 Apr 2024 | 237.25 | 239.35 | 226.25 | 226.85 | 226.85 | 1,488 |
| 17 Apr 2024 | 223.15 | 236.45 | 223.15 | 235.40 | 235.40 | 2,127 |
| 16 Apr 2024 | 225.45 | 226.95 | 222.15 | 224.80 | 224.80 | 1,723 |
| 15 Apr 2024 | 213.15 | 225.50 | 211.90 | 223.15 | 223.15 | 2,397 |
| 12 Apr 2024 | 213.95 | 224.05 | 212.50 | 218.15 | 218.15 | 3,920 |
| 11 Apr 2024 | 210.20 | 215.50 | 210.20 | 214.50 | 214.50 | 2,309 |
| 10 Apr 2024 | 210.75 | 211.75 | 208.55 | 211.05 | 211.05 | 1,443 |
| 09 Apr 2024 | 205.80 | 211.60 | 205.80 | 210.75 | 210.75 | 1,105 |
| 08 Apr 2024 | 207.10 | 210.80 | 206.20 | 207.55 | 207.55 | 1,523 |
| 05 Apr 2024 | 201.65 | 209.65 | 201.30 | 209.25 | 209.25 | 1,847 |
| 04 Apr 2024 | 201.75 | 204.55 | 200.35 | 204.10 | 204.10 | 1,307 |
| 03 Apr 2024 | 193.50 | 203.55 | 193.50 | 201.15 | 201.15 | 3,763 |
| 02 Apr 2024 | 189.75 | 195.95 | 189.30 | 195.65 | 195.65 | 3,191 |
| 01 Apr 2024 | 187.15 | 191.00 | 186.45 | 190.60 | 190.60 | 602 |
| 28 Mar 2024 | 189.55 | 189.60 | 186.65 | 187.50 | 187.50 | - |
| 27 Mar 2024 | 186.70 | 190.60 | 186.45 | 189.60 | 189.60 | 2,392 |
| 26 Mar 2024 | 185.10 | 187.95 | 184.55 | 186.95 | 186.95 | 1,659 |
| 25 Mar 2024 | 183.50 | 184.90 | 182.15 | 184.50 | 184.50 | 1,890 |
| 22 Mar 2024 | 183.30 | 185.60 | 182.80 | 183.30 | 183.30 | 1,468 |
| 21 Mar 2024 | 181.50 | 185.75 | 181.45 | 183.55 | 183.55 | 679 |
| 20 Mar 2024 | 180.75 | 181.70 | 179.75 | 180.55 | 180.55 | 336 |
| 19 Mar 2024 | 180.15 | 181.05 | 177.95 | 181.00 | 181.00 | 500 |
| 18 Mar 2024 | 181.05 | 183.95 | 179.70 | 180.00 | 180.00 | 444 |
| 15 Mar 2024 | 181.30 | 183.20 | 180.50 | 181.25 | 181.25 | 521 |
| 14 Mar 2024 | 180.40 | 182.00 | 179.60 | 181.80 | 181.80 | 495 |
| 13 Mar 2024 | 183.70 | 184.05 | 180.00 | 181.05 | 181.05 | 544 |
| 12 Mar 2024 | 182.45 | 185.05 | 182.45 | 183.65 | 183.65 | 324 |
| 11 Mar 2024 | 182.45 | 182.95 | 180.55 | 182.45 | 182.45 | 647 |
| 08 Mar 2024 | 186.00 | 186.65 | 182.05 | 182.80 | 182.80 | 586 |
| 07 Mar 2024 | 182.55 | 189.40 | 181.90 | 188.30 | 188.30 | 1,902 |
| 06 Mar 2024 | 180.60 | 183.30 | 179.90 | 183.10 | 183.10 | 283 |
| 05 Mar 2024 | 183.50 | 184.10 | 180.65 | 180.75 | 180.75 | 528 |
| 04 Mar 2024 | 182.50 | 185.10 | 182.50 | 183.30 | 183.30 | 1,058 |
| 01 Mar 2024 | 182.45 | 182.65 | 178.75 | 181.20 | 181.20 | 322 |
| 29 Feb 2024 | 180.25 | 183.15 | 179.25 | 182.45 | 182.45 | 222 |
| 28 Feb 2024 | 181.05 | 182.00 | 179.25 | 180.45 | 180.45 | 152 |
| 27 Feb 2024 | 180.05 | 182.65 | 177.65 | 181.75 | 181.75 | 364 |
| 26 Feb 2024 | 179.90 | 180.90 | 179.10 | 179.35 | 179.35 | 204 |
| 23 Feb 2024 | 182.70 | 182.70 | 179.25 | 179.65 | 179.65 | 260 |
| 22 Feb 2024 | 185.10 | 185.95 | 182.65 | 182.80 | 182.80 | 236 |
| 21 Feb 2024 | 185.85 | 186.90 | 184.50 | 186.80 | 186.80 | 139 |
| 20 Feb 2024 | 186.80 | 188.55 | 183.70 | 185.25 | 185.25 | 330 |
| 16 Feb 2024 | 185.55 | 186.20 | 184.00 | 185.95 | 185.95 | 432 |
| 15 Feb 2024 | 183.35 | 185.45 | 182.75 | 184.00 | 184.00 | 454 |
| 14 Feb 2024 | 184.75 | 184.85 | 182.05 | 182.60 | 182.60 | 315 |
| 13 Feb 2024 | 189.15 | 189.90 | 185.75 | 187.45 | 187.45 | 317 |
| 12 Feb 2024 | 187.80 | 191.75 | 186.90 | 189.65 | 189.65 | 455 |
| 09 Feb 2024 | 185.95 | 190.15 | 185.95 | 189.60 | 189.60 | 1,471 |
| 08 Feb 2024 | 186.65 | 186.75 | 185.65 | 185.90 | 185.90 | 526 |
| 07 Feb 2024 | 187.55 | 188.35 | 186.35 | 187.50 | 187.50 | 990 |
| 06 Feb 2024 | 186.05 | 186.05 | 183.70 | 185.50 | 185.50 | 309 |
| 05 Feb 2024 | 188.20 | 188.45 | 186.40 | 187.10 | 187.10 | 177 |
| 02 Feb 2024 | 189.60 | 190.15 | 187.50 | 189.15 | 189.15 | 491 |
| 01 Feb 2024 | 188.30 | 190.90 | 187.25 | 190.30 | 190.30 | 360 |
| 31 Jan 2024 | 189.05 | 191.00 | 188.10 | 189.70 | 189.70 | 502 |
| 30 Jan 2024 | 186.55 | 191.40 | 186.55 | 190.15 | 190.15 | 835 |
| 29 Jan 2024 | 187.60 | 188.85 | 186.60 | 186.95 | 186.95 | 328 |
| 26 Jan 2024 | 188.55 | 189.80 | 186.95 | 189.35 | 189.35 | 525 |
| 25 Jan 2024 | 186.65 | 186.65 | 182.90 | 184.85 | 184.85 | 540 |
| 24 Jan 2024 | 188.70 | 190.20 | 186.55 | 187.70 | 187.70 | 817 |
| 23 Jan 2024 | 188.65 | 189.45 | 186.30 | 188.35 | 188.35 | 583 |
| 22 Jan 2024 | 184.50 | 189.70 | 184.50 | 189.55 | 189.55 | 182 |
| 19 Jan 2024 | 182.30 | 184.75 | 182.30 | 184.25 | 184.25 | 89 |
| 18 Jan 2024 | 179.65 | 181.65 | 177.20 | 180.15 | 180.15 | 274 |
| 17 Jan 2024 | 182.20 | 182.45 | 179.10 | 179.30 | 179.30 | 168 |
| 16 Jan 2024 | 183.05 | 186.00 | 183.05 | 185.10 | 185.10 | 205 |
| 12 Jan 2024 | 183.45 | 187.00 | 180.95 | 181.00 | 181.00 | 139 |
| 11 Jan 2024 | 183.55 | 187.35 | 183.55 | 184.45 | 184.45 | 205 |
| 10 Jan 2024 | 184.40 | 185.05 | 182.65 | 182.70 | 182.70 | 108 |
| 09 Jan 2024 | 186.00 | 186.85 | 184.80 | 185.75 | 185.75 | 113 |
| 08 Jan 2024 | 183.10 | 184.95 | 182.20 | 183.65 | 183.65 | 47 |
| 05 Jan 2024 | 187.35 | 188.65 | 185.05 | 185.15 | 185.15 | 224 |
| 04 Jan 2024 | 188.35 | 189.10 | 187.15 | 187.55 | 187.55 | 110 |
| 03 Jan 2024 | 190.60 | 192.10 | 186.95 | 188.25 | 188.25 | 83 |
| 02 Jan 2024 | 190.85 | 193.65 | 190.60 | 191.55 | 191.55 | 151 |
| 29 Dec 2023 | 198.65 | 198.75 | 189.45 | 190.00 | 190.00 | - |
| 28 Dec 2023 | 197.70 | 202.05 | 196.60 | 199.30 | 199.30 | 345 |
| 27 Dec 2023 | 195.15 | 199.40 | 195.15 | 198.30 | 198.30 | 405 |
| 26 Dec 2023 | 192.60 | 195.15 | 192.05 | 194.70 | 194.70 | 127 |
| 22 Dec 2023 | 192.05 | 192.90 | 189.30 | 192.65 | 192.65 | - |
| 21 Dec 2023 | 189.85 | 196.20 | 188.65 | 193.30 | 193.30 | 506 |
| 20 Dec 2023 | 199.70 | 200.35 | 189.70 | 190.60 | 190.60 | 1,040 |
| 19 Dec 2023 | 194.25 | 202.90 | 193.10 | 202.35 | 202.35 | 832 |
| 18 Dec 2023 | 190.65 | 194.40 | 188.65 | 192.05 | 192.05 | 248 |
| 15 Dec 2023 | 190.65 | 191.95 | 189.75 | 190.70 | 190.70 | 237 |
| 14 Dec 2023 | 189.75 | 193.25 | 188.55 | 190.65 | 190.65 | 253 |
| *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.