Coffee May 24 (KCK24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 06:02AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 207.75 | 208.95 | 207.50 | 208.50 | 208.50 | 72 |
| 02 May 2024 | 218.00 | 218.00 | 218.00 | 208.65 | 208.65 | 9 |
| 01 May 2024 | 222.40 | 222.40 | 215.70 | 219.05 | 219.05 | 12 |
| 30 Apr 2024 | 215.60 | 217.75 | 215.60 | 220.65 | 220.65 | 18 |
| 29 Apr 2024 | 234.00 | 234.00 | 234.00 | 233.55 | 233.55 | 20 |
| 26 Apr 2024 | 232.50 | 232.50 | 232.50 | 230.60 | 230.60 | 1 |
| 25 Apr 2024 | 230.85 | 231.50 | 230.85 | 231.95 | 231.95 | 26 |
| 24 Apr 2024 | 229.25 | 229.25 | 226.35 | 228.45 | 228.45 | 68 |
| 23 Apr 2024 | 226.65 | 226.65 | 224.10 | 224.50 | 224.50 | 130 |
| 22 Apr 2024 | 240.95 | 240.95 | 229.80 | 231.65 | 231.65 | 952 |
| 19 Apr 2024 | 243.65 | 247.75 | 238.20 | 241.40 | 241.40 | 5,190 |
| 18 Apr 2024 | 252.10 | 253.70 | 239.50 | 239.85 | 239.85 | 5,470 |
| 17 Apr 2024 | 237.40 | 249.30 | 236.40 | 247.95 | 247.95 | 8,746 |
| 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 | - |
| 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 | 182.75 | 186.15 | 181.40 | 181.75 | 181.75 | 16,935 |
| 15 Mar 2024 | 183.95 | 185.10 | 182.05 | 182.95 | 182.95 | 15,279 |
| 14 Mar 2024 | 183.00 | 184.20 | 181.25 | 183.85 | 183.85 | 15,770 |
| 13 Mar 2024 | 186.25 | 187.15 | 181.45 | 182.65 | 182.65 | 19,030 |
| 12 Mar 2024 | 185.10 | 187.90 | 184.30 | 185.90 | 185.90 | 14,579 |
| 11 Mar 2024 | 185.00 | 185.95 | 182.25 | 185.00 | 185.00 | 18,607 |
| 08 Mar 2024 | 190.15 | 190.80 | 184.30 | 185.20 | 185.20 | 30,239 |
| 07 Mar 2024 | 186.70 | 194.75 | 184.75 | 192.20 | 192.20 | 30,456 |
| 06 Mar 2024 | 183.90 | 187.20 | 182.70 | 186.30 | 186.30 | 13,870 |
| 05 Mar 2024 | 186.80 | 188.90 | 183.00 | 183.35 | 183.35 | 23,871 |
| 04 Mar 2024 | 183.50 | 189.60 | 183.45 | 186.90 | 186.90 | 23,285 |
| 01 Mar 2024 | 184.85 | 185.35 | 180.45 | 183.30 | 183.30 | 20,888 |
| 29 Feb 2024 | 181.10 | 185.70 | 180.25 | 184.35 | 184.35 | 19,191 |
| 28 Feb 2024 | 182.40 | 183.50 | 180.40 | 181.75 | 181.75 | 13,777 |
| 27 Feb 2024 | 180.00 | 184.60 | 177.50 | 183.05 | 183.05 | 22,944 |
| 26 Feb 2024 | 180.50 | 182.45 | 179.25 | 179.60 | 179.60 | 15,187 |
| 23 Feb 2024 | 183.15 | 183.80 | 179.50 | 180.30 | 180.30 | 19,475 |
| 22 Feb 2024 | 186.05 | 188.65 | 182.80 | 183.15 | 183.15 | 18,025 |
| 21 Feb 2024 | 187.05 | 188.85 | 185.55 | 188.10 | 188.10 | 13,409 |
| 20 Feb 2024 | 187.20 | 190.20 | 184.50 | 186.25 | 186.25 | 28,519 |
| 16 Feb 2024 | 186.00 | 187.65 | 183.80 | 186.70 | 186.70 | 25,766 |
| 15 Feb 2024 | 183.55 | 186.45 | 182.85 | 185.15 | 185.15 | 20,517 |
| 14 Feb 2024 | 186.50 | 186.50 | 182.10 | 182.80 | 182.80 | 28,488 |
| 13 Feb 2024 | 190.65 | 192.30 | 186.60 | 188.05 | 188.05 | 23,442 |
| 12 Feb 2024 | 190.50 | 194.05 | 187.75 | 191.15 | 191.15 | 30,301 |
| 09 Feb 2024 | 186.85 | 192.10 | 186.55 | 191.50 | 191.50 | 41,843 |
| 08 Feb 2024 | 186.65 | 187.50 | 185.35 | 185.85 | 185.85 | 40,054 |
| 07 Feb 2024 | 186.30 | 188.65 | 185.65 | 187.85 | 187.85 | 37,141 |
| 06 Feb 2024 | 186.10 | 186.35 | 183.15 | 185.10 | 185.10 | 23,622 |
| 05 Feb 2024 | 187.50 | 189.35 | 185.70 | 186.70 | 186.70 | 16,319 |
| 02 Feb 2024 | 191.00 | 191.70 | 187.65 | 189.00 | 189.00 | 19,231 |
| 01 Feb 2024 | 190.25 | 192.00 | 187.90 | 190.95 | 190.95 | 25,865 |
| 31 Jan 2024 | 190.05 | 192.15 | 188.35 | 190.95 | 190.95 | 17,028 |
| 30 Jan 2024 | 186.80 | 193.20 | 185.75 | 190.25 | 190.25 | 18,125 |
| 29 Jan 2024 | 187.80 | 189.60 | 185.40 | 186.05 | 186.05 | 14,418 |
| 26 Jan 2024 | 183.75 | 189.90 | 182.50 | 189.45 | 189.45 | 15,766 |
| 25 Jan 2024 | 186.20 | 186.55 | 181.45 | 183.70 | 183.70 | 17,513 |
| 24 Jan 2024 | 187.20 | 189.70 | 184.85 | 186.20 | 186.20 | 19,476 |
| 23 Jan 2024 | 187.10 | 188.60 | 184.15 | 187.00 | 187.00 | 19,835 |
| 22 Jan 2024 | 180.60 | 188.15 | 180.10 | 187.55 | 187.55 | 19,559 |
| 19 Jan 2024 | 179.30 | 182.75 | 178.75 | 181.85 | 181.85 | 12,609 |
| 18 Jan 2024 | 177.20 | 179.35 | 173.10 | 177.00 | 177.00 | 15,071 |
| 17 Jan 2024 | 181.50 | 182.05 | 175.40 | 176.00 | 176.00 | 12,250 |
| 16 Jan 2024 | 179.50 | 183.55 | 178.70 | 182.05 | 182.05 | 14,056 |
| 12 Jan 2024 | 180.80 | 183.60 | 176.70 | 177.35 | 177.35 | 12,425 |
| 11 Jan 2024 | 179.90 | 184.35 | 178.75 | 181.00 | 181.00 | 18,761 |
| 10 Jan 2024 | 182.50 | 182.65 | 178.35 | 178.95 | 178.95 | 14,470 |
| 09 Jan 2024 | 182.05 | 184.60 | 180.85 | 182.05 | 182.05 | 11,804 |
| 08 Jan 2024 | 180.30 | 181.75 | 177.65 | 179.65 | 179.65 | 11,655 |
| 05 Jan 2024 | 183.50 | 185.35 | 180.20 | 181.10 | 181.10 | 11,891 |
| 04 Jan 2024 | 184.50 | 185.25 | 182.80 | 183.50 | 183.50 | 5,833 |
| 03 Jan 2024 | 187.55 | 188.50 | 182.70 | 184.10 | 184.10 | 7,901 |
| 02 Jan 2024 | 186.55 | 190.35 | 186.55 | 187.65 | 187.65 | 8,038 |
| 29 Dec 2023 | 195.00 | 195.50 | 184.05 | 186.20 | 186.20 | - |
| 28 Dec 2023 | 193.60 | 198.90 | 192.75 | 195.75 | 195.75 | 7,259 |
| 27 Dec 2023 | 191.95 | 197.40 | 191.40 | 195.35 | 195.35 | 9,412 |
| 26 Dec 2023 | 190.40 | 192.80 | 189.30 | 191.95 | 191.95 | 4,975 |
| 22 Dec 2023 | 189.50 | 191.60 | 186.85 | 190.25 | 190.25 | - |
| 21 Dec 2023 | 186.80 | 194.60 | 185.65 | 191.10 | 191.10 | 17,347 |
| 20 Dec 2023 | 197.55 | 199.10 | 187.10 | 188.15 | 188.15 | 16,110 |
| 19 Dec 2023 | 190.15 | 200.75 | 188.35 | 199.60 | 199.60 | 17,201 |
| 18 Dec 2023 | 186.80 | 190.60 | 184.40 | 188.05 | 188.05 | 8,614 |
| 15 Dec 2023 | 187.25 | 189.50 | 185.00 | 186.80 | 186.80 | 7,353 |
| 14 Dec 2023 | 185.30 | 190.60 | 183.55 | 187.25 | 187.25 | 12,131 |
| 13 Dec 2023 | 182.60 | 188.20 | 181.80 | 185.30 | 185.30 | 17,775 |
| 12 Dec 2023 | 181.40 | 184.50 | 178.15 | 182.50 | 182.50 | 10,709 |
| 11 Dec 2023 | 175.10 | 182.00 | 174.30 | 181.80 | 181.80 | 9,800 |
| *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.