Coffee May 25 (KCK25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 10:12AM 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 |
|---|---|---|---|---|---|---|
| 06 May 2024 | 195.85 | 196.80 | 193.10 | 193.30 | 193.30 | 248 |
| 03 May 2024 | 200.90 | 202.75 | 195.70 | 195.85 | 195.85 | 312 |
| 02 May 2024 | 209.50 | 209.65 | 199.55 | 200.95 | 200.95 | 312 |
| 01 May 2024 | 208.80 | 211.60 | 208.40 | 210.35 | 210.35 | 249 |
| 30 Apr 2024 | 221.95 | 221.95 | 208.20 | 211.55 | 211.55 | 440 |
| 29 Apr 2024 | 218.15 | 222.90 | 218.15 | 222.25 | 222.25 | 142 |
| 26 Apr 2024 | 220.15 | 220.80 | 217.30 | 218.85 | 218.85 | 285 |
| 25 Apr 2024 | 222.80 | 225.65 | 220.40 | 222.35 | 222.35 | 178 |
| 24 Apr 2024 | 216.10 | 222.10 | 215.95 | 220.70 | 220.70 | 175 |
| 23 Apr 2024 | 223.05 | 223.45 | 215.35 | 216.95 | 216.95 | 288 |
| 22 Apr 2024 | 225.35 | 228.25 | 218.10 | 222.20 | 222.20 | 399 |
| 19 Apr 2024 | 227.35 | 231.55 | 224.40 | 226.40 | 226.40 | 540 |
| 18 Apr 2024 | 236.15 | 237.30 | 225.15 | 225.90 | 225.90 | 900 |
| 17 Apr 2024 | 222.60 | 234.75 | 222.40 | 234.00 | 234.00 | 1,016 |
| 16 Apr 2024 | 224.60 | 225.65 | 221.35 | 223.50 | 223.50 | 822 |
| 15 Apr 2024 | 211.35 | 224.05 | 211.35 | 222.00 | 222.00 | 921 |
| 12 Apr 2024 | 213.40 | 222.75 | 211.85 | 217.25 | 217.25 | 1,173 |
| 11 Apr 2024 | 209.95 | 214.50 | 209.95 | 213.90 | 213.90 | 846 |
| 10 Apr 2024 | 210.25 | 211.20 | 208.20 | 210.60 | 210.60 | 715 |
| 09 Apr 2024 | 206.50 | 211.20 | 206.50 | 210.40 | 210.40 | 345 |
| 08 Apr 2024 | 207.00 | 210.00 | 206.25 | 207.15 | 207.15 | 244 |
| 05 Apr 2024 | 202.10 | 209.20 | 202.10 | 208.85 | 208.85 | 881 |
| 04 Apr 2024 | 201.00 | 203.95 | 200.75 | 203.80 | 203.80 | 455 |
| 03 Apr 2024 | 193.95 | 203.10 | 193.95 | 200.85 | 200.85 | 1,603 |
| 02 Apr 2024 | 189.70 | 196.00 | 189.70 | 195.75 | 195.75 | 1,922 |
| 01 Apr 2024 | 187.15 | 191.40 | 187.15 | 191.10 | 191.10 | 453 |
| 28 Mar 2024 | 189.60 | 189.60 | 187.50 | 188.20 | 188.20 | - |
| 27 Mar 2024 | 187.45 | 191.25 | 187.40 | 190.50 | 190.50 | 1,347 |
| 26 Mar 2024 | 186.35 | 188.50 | 185.30 | 187.85 | 187.85 | 936 |
| 25 Mar 2024 | 184.50 | 185.65 | 183.10 | 185.35 | 185.35 | 1,102 |
| 22 Mar 2024 | 184.20 | 185.75 | 183.05 | 183.80 | 183.80 | 458 |
| 21 Mar 2024 | 183.35 | 185.95 | 181.90 | 183.80 | 183.80 | 162 |
| 20 Mar 2024 | 181.90 | 181.90 | 180.60 | 180.90 | 180.90 | 119 |
| 19 Mar 2024 | 180.35 | 181.25 | 178.75 | 181.30 | 181.30 | 67 |
| 18 Mar 2024 | 181.30 | 183.10 | 180.30 | 180.30 | 180.30 | 153 |
| 15 Mar 2024 | 181.45 | 182.65 | 180.85 | 181.50 | 181.50 | 299 |
| 14 Mar 2024 | 182.15 | 182.20 | 180.10 | 182.05 | 182.05 | 147 |
| 13 Mar 2024 | 182.50 | 182.50 | 180.20 | 181.35 | 181.35 | 217 |
| 12 Mar 2024 | 183.20 | 185.15 | 183.20 | 183.95 | 183.95 | 116 |
| 11 Mar 2024 | 181.55 | 182.90 | 180.80 | 182.65 | 182.65 | 272 |
| 08 Mar 2024 | 186.60 | 186.65 | 182.35 | 182.95 | 182.95 | 139 |
| 07 Mar 2024 | 182.45 | 189.05 | 182.25 | 188.30 | 188.30 | 502 |
| 06 Mar 2024 | 181.10 | 183.05 | 180.90 | 183.15 | 183.15 | 130 |
| 05 Mar 2024 | 183.60 | 183.90 | 180.85 | 180.85 | 180.85 | 136 |
| 04 Mar 2024 | 183.65 | 185.20 | 183.05 | 183.50 | 183.50 | 330 |
| 01 Mar 2024 | 182.25 | 182.65 | 178.95 | 181.60 | 181.60 | 141 |
| 29 Feb 2024 | 181.20 | 182.40 | 181.20 | 182.70 | 182.70 | 25 |
| 28 Feb 2024 | 181.10 | 182.30 | 179.50 | 180.75 | 180.75 | 49 |
| 27 Feb 2024 | 177.85 | 182.95 | 177.85 | 182.10 | 182.10 | 108 |
| 26 Feb 2024 | 180.30 | 181.05 | 179.35 | 179.70 | 179.70 | 102 |
| 23 Feb 2024 | 183.10 | 183.10 | 180.20 | 180.00 | 180.00 | 83 |
| 22 Feb 2024 | 186.00 | 186.00 | 183.05 | 183.25 | 183.25 | 95 |
| 21 Feb 2024 | 184.80 | 186.75 | 184.80 | 187.25 | 187.25 | 65 |
| 20 Feb 2024 | 186.70 | 188.85 | 184.65 | 185.55 | 185.55 | 170 |
| 16 Feb 2024 | 185.65 | 186.45 | 184.40 | 186.40 | 186.40 | 53 |
| 15 Feb 2024 | 184.50 | 185.90 | 184.20 | 184.45 | 184.45 | 218 |
| 14 Feb 2024 | 184.20 | 184.20 | 182.85 | 183.20 | 183.20 | 76 |
| 13 Feb 2024 | 187.95 | 188.65 | 186.40 | 188.00 | 188.00 | 85 |
| 12 Feb 2024 | 187.80 | 192.20 | 187.20 | 190.10 | 190.10 | 88 |
| 09 Feb 2024 | 186.50 | 190.40 | 186.25 | 189.85 | 189.85 | 479 |
| 08 Feb 2024 | 186.70 | 186.95 | 185.60 | 185.95 | 185.95 | 229 |
| 07 Feb 2024 | 187.35 | 187.80 | 187.10 | 187.60 | 187.60 | 93 |
| 06 Feb 2024 | 185.95 | 185.95 | 184.45 | 185.60 | 185.60 | 44 |
| 05 Feb 2024 | 187.50 | 188.25 | 187.15 | 187.35 | 187.35 | 77 |
| 02 Feb 2024 | 188.15 | 188.95 | 187.70 | 189.30 | 189.30 | 186 |
| 01 Feb 2024 | 187.50 | 190.65 | 187.35 | 190.45 | 190.45 | 101 |
| 31 Jan 2024 | 189.75 | 191.10 | 188.70 | 189.80 | 189.80 | 95 |
| 30 Jan 2024 | 189.00 | 191.60 | 187.85 | 190.35 | 190.35 | 121 |
| 29 Jan 2024 | 188.00 | 188.00 | 187.30 | 187.20 | 187.20 | 13 |
| 26 Jan 2024 | 188.95 | 190.00 | 188.40 | 189.55 | 189.55 | 257 |
| 25 Jan 2024 | 187.00 | 187.00 | 183.60 | 185.35 | 185.35 | 67 |
| 24 Jan 2024 | 189.05 | 190.55 | 187.15 | 188.10 | 188.10 | 71 |
| 23 Jan 2024 | 187.00 | 189.25 | 187.00 | 188.70 | 188.70 | 190 |
| 22 Jan 2024 | 188.15 | 190.20 | 186.40 | 190.15 | 190.15 | 50 |
| 19 Jan 2024 | 183.40 | 185.45 | 183.40 | 184.95 | 184.95 | 11 |
| 18 Jan 2024 | 178.80 | 182.35 | 178.80 | 180.85 | 180.85 | 36 |
| 17 Jan 2024 | 183.25 | 183.25 | 181.25 | 180.15 | 180.15 | 17 |
| 16 Jan 2024 | 185.05 | 185.05 | 185.05 | 185.80 | 185.80 | 6 |
| 12 Jan 2024 | 186.00 | 186.05 | 181.70 | 181.75 | 181.75 | 47 |
| 11 Jan 2024 | 184.65 | 187.90 | 184.35 | 185.20 | 185.20 | 68 |
| 10 Jan 2024 | 184.25 | 184.25 | 184.00 | 183.60 | 183.60 | 9 |
| 09 Jan 2024 | 187.65 | 187.75 | 186.20 | 186.65 | 186.65 | 12 |
| 08 Jan 2024 | 184.05 | 184.70 | 183.20 | 184.60 | 184.60 | 6 |
| 05 Jan 2024 | 189.55 | 189.55 | 186.90 | 186.10 | 186.10 | 6 |
| 04 Jan 2024 | 188.50 | 189.50 | 188.40 | 188.55 | 188.55 | 4 |
| 03 Jan 2024 | 191.50 | 193.00 | 188.20 | 189.15 | 189.15 | 8 |
| 02 Jan 2024 | 194.00 | 194.00 | 191.50 | 192.45 | 192.45 | 7 |
| 29 Dec 2023 | 199.40 | 199.50 | 190.00 | 190.85 | 190.85 | - |
| 28 Dec 2023 | 198.40 | 202.80 | 198.40 | 200.05 | 200.05 | 79 |
| 27 Dec 2023 | 196.40 | 200.00 | 195.85 | 198.95 | 198.95 | 108 |
| 26 Dec 2023 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | 12 |
| 22 Dec 2023 | 193.55 | 193.55 | 193.55 | 193.30 | 193.30 | - |
| 21 Dec 2023 | 190.20 | 193.45 | 189.80 | 193.95 | 193.95 | 24 |
| 20 Dec 2023 | 193.50 | 193.70 | 191.00 | 191.20 | 191.20 | 151 |
| 19 Dec 2023 | 194.60 | 203.15 | 194.60 | 203.05 | 203.05 | 188 |
| 18 Dec 2023 | 189.40 | 195.00 | 189.40 | 192.80 | 192.80 | 10 |
| 15 Dec 2023 | 191.65 | 192.65 | 190.55 | 191.40 | 191.40 | 43 |
| 14 Dec 2023 | 190.45 | 194.05 | 190.45 | 191.45 | 191.45 | 84 |
| 13 Dec 2023 | 190.00 | 191.80 | 189.30 | 189.80 | 189.80 | 19 |
| 12 Dec 2023 | 188.75 | 189.15 | 186.20 | 188.10 | 188.10 | 30 |
| *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.