Coffee Mar 26 (KCH26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 12:22PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 6 |
| 08 May 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 6 |
| 07 May 2024 | 192.30 | 192.30 | 192.30 | 192.45 | 192.45 | 61 |
| 06 May 2024 | 188.25 | 189.45 | 188.25 | 188.85 | 188.85 | 35 |
| 03 May 2024 | 191.45 | 191.85 | 191.45 | 190.40 | 190.40 | 15 |
| 02 May 2024 | 194.85 | 195.90 | 194.65 | 194.75 | 194.75 | 6 |
| 01 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 30 Apr 2024 | 212.75 | 212.75 | 212.75 | 205.30 | 205.30 | 14 |
| 29 Apr 2024 | 215.05 | 215.05 | 214.20 | 215.90 | 215.90 | 2 |
| 26 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 2 |
| 25 Apr 2024 | 217.45 | 217.45 | 214.70 | 215.55 | 215.55 | 5 |
| 24 Apr 2024 | 212.70 | 213.95 | 212.70 | 214.40 | 214.40 | 5 |
| 23 Apr 2024 | 210.60 | 210.90 | 210.10 | 210.55 | 210.55 | 23 |
| 22 Apr 2024 | 213.50 | 217.35 | 213.50 | 215.90 | 215.90 | 7 |
| 19 Apr 2024 | 220.00 | 222.15 | 219.05 | 219.95 | 219.95 | 7 |
| 18 Apr 2024 | 226.00 | 230.00 | 219.00 | 219.50 | 219.50 | 51 |
| 17 Apr 2024 | 215.20 | 227.15 | 215.00 | 226.70 | 226.70 | 88 |
| 16 Apr 2024 | 218.00 | 218.30 | 215.30 | 216.45 | 216.45 | 38 |
| 15 Apr 2024 | 214.40 | 215.00 | 211.75 | 215.40 | 215.40 | 27 |
| 12 Apr 2024 | 210.00 | 216.10 | 206.45 | 211.25 | 211.25 | 67 |
| 11 Apr 2024 | 207.20 | 208.80 | 207.20 | 209.40 | 209.40 | 33 |
| 10 Apr 2024 | 206.20 | 206.95 | 205.30 | 206.95 | 206.95 | 33 |
| 09 Apr 2024 | 205.00 | 206.80 | 205.00 | 206.65 | 206.65 | 25 |
| 08 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3 |
| 05 Apr 2024 | 201.80 | 205.40 | 200.50 | 205.25 | 205.25 | 97 |
| 04 Apr 2024 | 199.70 | 200.80 | 197.50 | 200.75 | 200.75 | 40 |
| 03 Apr 2024 | 195.00 | 200.00 | 195.00 | 198.55 | 198.55 | 34 |
| 02 Apr 2024 | 192.90 | 193.60 | 192.90 | 194.20 | 194.20 | 78 |
| 01 Apr 2024 | 190.00 | 190.00 | 187.90 | 190.05 | 190.05 | 10 |
| 28 Mar 2024 | 187.45 | 187.45 | 187.45 | 187.40 | 187.40 | - |
| 27 Mar 2024 | 189.15 | 189.60 | 189.15 | 189.80 | 189.80 | 8 |
| 26 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.50 | 187.50 | 1 |
| 25 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 22 Mar 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 21 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 20 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 19 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 18 Mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 1 |
| 15 Mar 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| 14 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 13 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| 12 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 11 Mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1 |
| 08 Mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| 07 Mar 2024 | 186.40 | 186.40 | 186.40 | 186.80 | 186.80 | 40 |
| 06 Mar 2024 | 181.25 | 181.25 | 181.25 | 182.20 | 182.20 | 1 |
| 05 Mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 04 Mar 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
| 01 Mar 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| 29 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 28 Feb 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 5 |
| 27 Feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| 26 Feb 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 23 Feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| 22 Feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 21 Feb 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 20 Feb 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 16 Feb 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 15 Feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 14 Feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| 13 Feb 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 12 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 09 Feb 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 08 Feb 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 16 |
| 07 Feb 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 06 Feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
| 05 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 5 |
| 02 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 01 Feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 16 |
| 31 Jan 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 30 Jan 2024 | 189.65 | 191.55 | 189.55 | 191.25 | 191.25 | 4 |
| 29 Jan 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 1 |
| 26 Jan 2024 | 189.65 | 189.65 | 189.60 | 190.50 | 190.50 | 3 |
| 25 Jan 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 24 Jan 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| 23 Jan 2024 | 189.30 | 189.55 | 189.30 | 189.60 | 189.60 | 22 |
| 22 Jan 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
| 19 Jan 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 18 Jan 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 2 |
| 17 Jan 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 2 |
| 16 Jan 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 12 Jan 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 11 Jan 2024 | 186.00 | 186.00 | 186.00 | 187.85 | 187.85 | 2 |
| 10 Jan 2024 | 187.60 | 187.60 | 187.40 | 186.95 | 186.95 | 3 |
| 09 Jan 2024 | 189.75 | 189.75 | 189.75 | 190.00 | 190.00 | 1 |
| 08 Jan 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| 05 Jan 2024 | 192.40 | 192.40 | 189.70 | 189.00 | 189.00 | 3 |
| 04 Jan 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
| 03 Jan 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 02 Jan 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 29 Dec 2023 | 201.70 | 201.70 | 193.50 | 194.20 | 194.20 | - |
| 28 Dec 2023 | 200.00 | 205.00 | 200.00 | 202.20 | 202.20 | 13 |
| 27 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.10 | 200.10 | 3 |
| 26 Dec 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 22 Dec 2023 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 21 Dec 2023 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| 20 Dec 2023 | 195.00 | 195.00 | 192.35 | 192.70 | 192.70 | 25 |
| 19 Dec 2023 | 198.00 | 204.45 | 198.00 | 205.35 | 205.35 | 13 |
| 18 Dec 2023 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | - |
| 15 Dec 2023 | 194.00 | 195.00 | 194.00 | 193.75 | 193.75 | 14 |
| *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.