Coffee Dec 24 (KCZ24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
At close: 01:29PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 222.10 | 223.15 | 218.35 | 220.70 | 220.70 | 4,142 |
| 25 Apr 2024 | 223.90 | 228.20 | 222.50 | 224.45 | 224.45 | 4,142 |
| 24 Apr 2024 | 217.85 | 224.15 | 217.10 | 222.60 | 222.60 | 6,439 |
| 23 Apr 2024 | 225.05 | 226.00 | 216.95 | 218.60 | 218.60 | 5,712 |
| 22 Apr 2024 | 228.25 | 230.50 | 219.80 | 223.95 | 223.95 | 5,943 |
| 19 Apr 2024 | 229.45 | 234.75 | 225.75 | 228.30 | 228.30 | 5,918 |
| 18 Apr 2024 | 237.40 | 241.20 | 227.00 | 227.55 | 227.55 | 8,879 |
| 17 Apr 2024 | 224.75 | 237.50 | 224.65 | 236.45 | 236.45 | 9,526 |
| 16 Apr 2024 | 224.85 | 228.05 | 222.60 | 225.50 | 225.50 | 11,415 |
| 15 Apr 2024 | 213.90 | 226.45 | 212.25 | 223.75 | 223.75 | 8,758 |
| 12 Apr 2024 | 215.00 | 224.85 | 212.80 | 218.40 | 218.40 | 10,272 |
| 11 Apr 2024 | 211.05 | 216.05 | 210.05 | 214.85 | 214.85 | 7,221 |
| 10 Apr 2024 | 210.45 | 212.00 | 208.70 | 211.15 | 211.15 | 5,854 |
| 09 Apr 2024 | 206.00 | 211.50 | 206.00 | 210.65 | 210.65 | 8,074 |
| 08 Apr 2024 | 207.30 | 211.20 | 206.20 | 207.60 | 207.60 | 6,713 |
| 05 Apr 2024 | 202.05 | 209.85 | 201.30 | 209.30 | 209.30 | 8,493 |
| 04 Apr 2024 | 202.35 | 204.60 | 200.15 | 204.15 | 204.15 | 7,116 |
| 03 Apr 2024 | 193.60 | 203.85 | 193.55 | 201.25 | 201.25 | 9,389 |
| 02 Apr 2024 | 188.95 | 196.05 | 188.95 | 195.60 | 195.60 | 8,387 |
| 01 Apr 2024 | 187.05 | 190.85 | 185.90 | 190.25 | 190.25 | 3,885 |
| 28 Mar 2024 | 189.05 | 189.10 | 185.95 | 187.05 | 187.05 | - |
| 27 Mar 2024 | 186.35 | 190.50 | 185.80 | 189.05 | 189.05 | 6,233 |
| 26 Mar 2024 | 184.25 | 187.60 | 183.80 | 186.50 | 186.50 | 4,662 |
| 25 Mar 2024 | 183.35 | 184.70 | 181.90 | 184.20 | 184.20 | 4,030 |
| 22 Mar 2024 | 183.55 | 185.75 | 182.65 | 183.15 | 183.15 | 6,934 |
| 21 Mar 2024 | 181.70 | 185.75 | 181.40 | 183.50 | 183.50 | 3,322 |
| 20 Mar 2024 | 180.25 | 181.90 | 179.70 | 180.50 | 180.50 | 2,778 |
| 19 Mar 2024 | 179.75 | 181.10 | 177.75 | 180.95 | 180.95 | 3,154 |
| 18 Mar 2024 | 180.70 | 183.70 | 179.45 | 179.85 | 179.85 | 3,115 |
| 15 Mar 2024 | 181.60 | 183.00 | 180.20 | 181.05 | 181.05 | 2,095 |
| 14 Mar 2024 | 181.10 | 181.90 | 179.35 | 181.60 | 181.60 | 2,378 |
| 13 Mar 2024 | 183.45 | 184.40 | 179.65 | 180.80 | 180.80 | 2,570 |
| 12 Mar 2024 | 182.20 | 185.05 | 182.00 | 183.45 | 183.45 | 1,967 |
| 11 Mar 2024 | 182.30 | 182.80 | 180.05 | 182.30 | 182.30 | 3,339 |
| 08 Mar 2024 | 186.30 | 186.85 | 181.60 | 182.65 | 182.65 | 3,846 |
| 07 Mar 2024 | 183.25 | 190.30 | 181.90 | 188.55 | 188.55 | 5,718 |
| 06 Mar 2024 | 180.85 | 183.55 | 179.85 | 183.15 | 183.15 | 2,514 |
| 05 Mar 2024 | 182.90 | 184.40 | 180.35 | 180.65 | 180.65 | 2,833 |
| 04 Mar 2024 | 180.60 | 185.00 | 180.60 | 183.15 | 183.15 | 3,575 |
| 01 Mar 2024 | 182.10 | 182.55 | 178.40 | 180.95 | 180.95 | 1,912 |
| 29 Feb 2024 | 179.55 | 183.35 | 178.80 | 182.30 | 182.30 | 1,866 |
| 28 Feb 2024 | 180.70 | 181.80 | 178.90 | 180.25 | 180.25 | 1,499 |
| 27 Feb 2024 | 179.70 | 182.60 | 176.95 | 181.50 | 181.50 | 2,220 |
| 26 Feb 2024 | 179.50 | 181.75 | 178.75 | 179.10 | 179.10 | 1,258 |
| 23 Feb 2024 | 182.30 | 182.75 | 179.00 | 179.35 | 179.35 | 2,070 |
| 22 Feb 2024 | 184.80 | 187.10 | 181.95 | 182.40 | 182.40 | 2,397 |
| 21 Feb 2024 | 185.30 | 187.15 | 184.10 | 186.55 | 186.55 | 1,447 |
| 20 Feb 2024 | 185.40 | 188.40 | 183.55 | 185.10 | 185.10 | 1,502 |
| 16 Feb 2024 | 184.20 | 186.20 | 183.10 | 185.70 | 185.70 | 2,158 |
| 15 Feb 2024 | 183.40 | 185.35 | 182.60 | 183.85 | 183.85 | 1,652 |
| 14 Feb 2024 | 185.45 | 185.45 | 181.80 | 182.40 | 182.40 | 1,425 |
| 13 Feb 2024 | 188.30 | 190.00 | 185.50 | 187.35 | 187.35 | 1,961 |
| 12 Feb 2024 | 188.80 | 191.70 | 186.50 | 189.60 | 189.60 | 1,596 |
| 09 Feb 2024 | 185.65 | 190.20 | 185.65 | 189.65 | 189.65 | 2,989 |
| 08 Feb 2024 | 186.35 | 186.55 | 185.20 | 185.50 | 185.50 | 1,404 |
| 07 Feb 2024 | 185.65 | 188.15 | 185.45 | 187.35 | 187.35 | 2,233 |
| 06 Feb 2024 | 185.35 | 185.75 | 183.20 | 184.85 | 184.85 | 1,390 |
| 05 Feb 2024 | 186.90 | 188.35 | 185.40 | 186.30 | 186.30 | 992 |
| 02 Feb 2024 | 189.80 | 190.50 | 186.95 | 188.50 | 188.50 | 1,787 |
| 01 Feb 2024 | 188.40 | 190.60 | 186.80 | 189.90 | 189.90 | 2,080 |
| 31 Jan 2024 | 188.45 | 190.65 | 187.50 | 189.35 | 189.35 | 2,356 |
| 30 Jan 2024 | 186.65 | 191.75 | 185.65 | 189.50 | 189.50 | 2,406 |
| 29 Jan 2024 | 186.35 | 188.00 | 185.35 | 186.00 | 186.00 | 1,618 |
| 26 Jan 2024 | 184.15 | 188.85 | 182.90 | 188.30 | 188.30 | 1,402 |
| 25 Jan 2024 | 186.30 | 186.30 | 181.80 | 183.70 | 183.70 | 1,494 |
| 24 Jan 2024 | 187.40 | 189.20 | 185.10 | 186.45 | 186.45 | 2,217 |
| 23 Jan 2024 | 187.20 | 188.50 | 184.55 | 186.95 | 186.95 | 1,931 |
| 22 Jan 2024 | 181.50 | 188.40 | 181.00 | 188.05 | 188.05 | 1,237 |
| 19 Jan 2024 | 181.20 | 183.55 | 180.45 | 182.65 | 182.65 | 510 |
| 18 Jan 2024 | 178.05 | 180.50 | 174.80 | 178.50 | 178.50 | 1,586 |
| 17 Jan 2024 | 183.10 | 183.10 | 177.10 | 177.65 | 177.65 | 927 |
| 16 Jan 2024 | 181.55 | 184.70 | 181.35 | 183.55 | 183.55 | 1,225 |
| 12 Jan 2024 | 182.65 | 185.40 | 179.00 | 179.35 | 179.35 | 988 |
| 11 Jan 2024 | 182.10 | 186.00 | 181.70 | 182.85 | 182.85 | 1,131 |
| 10 Jan 2024 | 183.50 | 183.75 | 180.85 | 181.10 | 181.10 | 881 |
| 09 Jan 2024 | 184.35 | 186.15 | 183.15 | 184.15 | 184.15 | 619 |
| 08 Jan 2024 | 182.50 | 183.65 | 180.45 | 181.95 | 181.95 | 528 |
| 05 Jan 2024 | 186.00 | 187.10 | 182.60 | 183.50 | 183.50 | 841 |
| 04 Jan 2024 | 186.50 | 187.50 | 185.35 | 185.85 | 185.85 | 522 |
| 03 Jan 2024 | 189.80 | 189.95 | 185.20 | 186.45 | 186.45 | 769 |
| 02 Jan 2024 | 189.15 | 192.25 | 188.90 | 189.80 | 189.80 | 576 |
| 29 Dec 2023 | 197.10 | 197.20 | 186.60 | 188.30 | 188.30 | - |
| 28 Dec 2023 | 195.75 | 200.00 | 194.50 | 197.65 | 197.65 | 1,035 |
| 27 Dec 2023 | 194.00 | 198.35 | 193.35 | 196.80 | 196.80 | 1,164 |
| 26 Dec 2023 | 192.30 | 194.05 | 191.00 | 193.55 | 193.55 | 463 |
| 22 Dec 2023 | 191.00 | 192.65 | 188.25 | 191.55 | 191.55 | - |
| 21 Dec 2023 | 189.10 | 195.15 | 187.40 | 192.25 | 192.25 | 1,373 |
| 20 Dec 2023 | 199.85 | 199.85 | 188.40 | 189.45 | 189.45 | 1,918 |
| 19 Dec 2023 | 192.45 | 202.10 | 190.70 | 200.95 | 200.95 | 2,548 |
| 18 Dec 2023 | 189.20 | 192.80 | 186.90 | 190.40 | 190.40 | 734 |
| 15 Dec 2023 | 188.85 | 190.80 | 187.30 | 189.05 | 189.05 | 937 |
| 14 Dec 2023 | 187.20 | 191.90 | 186.30 | 188.95 | 188.95 | 876 |
| 13 Dec 2023 | 185.25 | 189.75 | 184.40 | 187.25 | 187.25 | 1,231 |
| 12 Dec 2023 | 184.00 | 186.50 | 180.85 | 185.10 | 185.10 | 938 |
| 11 Dec 2023 | 178.55 | 184.45 | 177.80 | 184.30 | 184.30 | 1,099 |
| 08 Dec 2023 | 179.00 | 181.15 | 178.00 | 178.70 | 178.70 | 729 |
| 07 Dec 2023 | 177.70 | 180.75 | 177.40 | 178.70 | 178.70 | 1,473 |
| 06 Dec 2023 | 183.80 | 183.80 | 176.95 | 177.15 | 177.15 | 1,404 |
| 05 Dec 2023 | 180.60 | 185.95 | 179.25 | 184.95 | 184.95 | 1,582 |
| 04 Dec 2023 | 182.15 | 182.15 | 177.20 | 180.70 | 180.70 | 1,481 |
| *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.