Coffee May 26 (KCK26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 12:26PM EDT. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 221.80 | 225.00 | 220.85 | 220.95 | 220.95 | - |
| 05 June 2024 | 220.05 | 220.75 | 219.90 | 221.30 | 221.30 | 14 |
| 04 June 2024 | 219.00 | 223.20 | 219.00 | 223.15 | 223.15 | 18 |
| 03 June 2024 | 217.00 | 218.85 | 217.00 | 217.35 | 217.35 | 3 |
| 31 May 2024 | 227.25 | 227.25 | 212.65 | 213.80 | 213.80 | 7 |
| 30 May 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 29 May 2024 | 222.75 | 225.85 | 219.85 | 220.75 | 220.75 | 12 |
| 28 May 2024 | 218.05 | 222.35 | 218.05 | 222.55 | 222.55 | 21 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 23 May 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
| 22 May 2024 | 211.05 | 211.40 | 210.45 | 213.25 | 213.25 | 17 |
| 21 May 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
| 20 May 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
| 17 May 2024 | 195.30 | 195.35 | 195.30 | 202.60 | 202.60 | 9 |
| 16 May 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 15 May 2024 | 194.55 | 194.55 | 194.55 | 195.55 | 195.55 | 41 |
| 14 May 2024 | 194.65 | 194.65 | 194.65 | 197.30 | 197.30 | 2 |
| 13 May 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 10 May 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 09 May 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
| 08 May 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| 07 May 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 6 |
| 06 May 2024 | 187.85 | 187.85 | 187.85 | 188.50 | 188.50 | 1 |
| 03 May 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 02 May 2024 | 194.20 | 195.25 | 194.20 | 194.10 | 194.10 | 4 |
| 01 May 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 30 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 13 |
| 29 Apr 2024 | 214.45 | 214.45 | 213.60 | 215.30 | 215.30 | 2 |
| 26 Apr 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| 25 Apr 2024 | 216.25 | 216.25 | 216.25 | 215.00 | 215.00 | 1 |
| 24 Apr 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| 23 Apr 2024 | 210.00 | 210.30 | 209.50 | 210.00 | 210.00 | 20 |
| 22 Apr 2024 | 213.50 | 216.75 | 213.50 | 215.30 | 215.30 | 5 |
| 19 Apr 2024 | 219.00 | 220.00 | 219.00 | 219.40 | 219.40 | 5 |
| 18 Apr 2024 | 227.40 | 227.40 | 218.55 | 219.15 | 219.15 | 29 |
| 17 Apr 2024 | 215.50 | 226.30 | 215.15 | 226.25 | 226.25 | 74 |
| 16 Apr 2024 | 216.00 | 216.80 | 215.65 | 216.10 | 216.10 | 32 |
| 15 Apr 2024 | 214.25 | 214.25 | 214.25 | 215.25 | 215.25 | 7 |
| 12 Apr 2024 | 210.00 | 215.90 | 206.80 | 211.00 | 211.00 | 53 |
| 11 Apr 2024 | 208.40 | 208.60 | 207.60 | 209.20 | 209.20 | 23 |
| 10 Apr 2024 | 206.00 | 206.00 | 206.00 | 207.05 | 207.05 | 2 |
| 09 Apr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 12 |
| 08 Apr 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 05 Apr 2024 | 201.00 | 205.35 | 200.50 | 205.25 | 205.25 | 88 |
| 04 Apr 2024 | 199.75 | 200.90 | 197.55 | 200.85 | 200.85 | 11 |
| 03 Apr 2024 | 198.90 | 199.75 | 198.90 | 198.80 | 198.80 | 10 |
| 02 Apr 2024 | 193.20 | 193.20 | 193.20 | 194.45 | 194.45 | 6 |
| 01 Apr 2024 | 188.15 | 188.15 | 188.15 | 190.30 | 190.30 | 2 |
| 28 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| 27 Mar 2024 | 189.50 | 189.50 | 189.50 | 190.10 | 190.10 | 1 |
| 26 Mar 2024 | 187.50 | 187.50 | 187.50 | 187.90 | 187.90 | 1 |
| 25 Mar 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 22 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 21 Mar 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 20 Mar 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | - |
| 19 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 18 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 1 |
| 15 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 14 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 13 Mar 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| 12 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 11 Mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 1 |
| 08 Mar 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 07 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 8 |
| 06 Mar 2024 | 181.50 | 181.50 | 181.50 | 182.45 | 182.45 | 1 |
| 05 Mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 04 Mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 01 Mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| 29 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 28 Feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 27 Feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 26 Feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 23 Feb 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 22 Feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 21 Feb 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| 20 Feb 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| 16 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 15 Feb 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
| 14 Feb 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 13 Feb 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| 12 Feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 09 Feb 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 08 Feb 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 2 |
| 07 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 06 Feb 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
| 05 Feb 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| 02 Feb 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 01 Feb 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 31 Jan 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| 30 Jan 2024 | 190.20 | 192.10 | 190.10 | 191.80 | 191.80 | 4 |
| 29 Jan 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1 |
| 26 Jan 2024 | 190.20 | 190.20 | 190.15 | 191.05 | 191.05 | 3 |
| 25 Jan 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 24 Jan 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| 23 Jan 2024 | 190.10 | 190.10 | 190.10 | 190.15 | 190.15 | 14 |
| 22 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 19 Jan 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| 18 Jan 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| 17 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| *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.