Coffee Sep 26 (KCU26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
At close: 01:27PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 09 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 08 May 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 07 May 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| 06 May 2024 | 186.35 | 186.35 | 186.35 | 187.85 | 187.85 | 1 |
| 03 May 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 02 May 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 01 May 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| 30 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 12 |
| 29 Apr 2024 | 213.00 | 213.00 | 212.15 | 213.85 | 213.85 | 3 |
| 26 Apr 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 25 Apr 2024 | 214.95 | 214.95 | 214.95 | 213.80 | 213.80 | 2 |
| 24 Apr 2024 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | - |
| 23 Apr 2024 | 208.55 | 208.55 | 208.55 | 208.65 | 208.65 | 1 |
| 22 Apr 2024 | 215.30 | 215.30 | 215.30 | 213.95 | 213.95 | 1 |
| 19 Apr 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 18 Apr 2024 | 219.90 | 220.95 | 217.20 | 218.00 | 218.00 | 15 |
| 17 Apr 2024 | 219.70 | 224.50 | 219.70 | 225.30 | 225.30 | 27 |
| 16 Apr 2024 | 215.25 | 216.00 | 214.25 | 215.25 | 215.25 | 14 |
| 15 Apr 2024 | 213.50 | 213.50 | 213.50 | 214.50 | 214.50 | 1 |
| 12 Apr 2024 | 215.50 | 215.50 | 207.25 | 210.60 | 210.60 | 14 |
| 11 Apr 2024 | 208.15 | 208.35 | 207.20 | 208.80 | 208.80 | 5 |
| 10 Apr 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 09 Apr 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 14 |
| 08 Apr 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 05 Apr 2024 | 201.00 | 205.10 | 201.00 | 205.00 | 205.00 | 50 |
| 04 Apr 2024 | 198.70 | 201.00 | 197.55 | 200.95 | 200.95 | 8 |
| 03 Apr 2024 | 199.00 | 199.00 | 199.00 | 198.80 | 198.80 | 1 |
| 02 Apr 2024 | 193.20 | 193.20 | 193.20 | 194.45 | 194.45 | 5 |
| 01 Apr 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| 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 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 21 Mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| 20 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 19 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 18 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 15 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 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 | - |
| 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 | - |
| 06 Mar 2024 | 181.50 | 181.50 | 181.50 | 182.45 | 182.45 | 1 |
| 05 Mar 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 04 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 01 Mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
| 29 Feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 28 Feb 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| 27 Feb 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| 26 Feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 23 Feb 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 22 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 21 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 20 Feb 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 16 Feb 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 15 Feb 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 14 Feb 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 13 Feb 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 12 Feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 09 Feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 08 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 07 Feb 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| 06 Feb 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| 05 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 02 Feb 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| 01 Feb 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
| 31 Jan 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
| 30 Jan 2024 | 190.15 | 192.10 | 190.05 | 191.80 | 191.80 | 3 |
| 29 Jan 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 26 Jan 2024 | 190.10 | 190.10 | 190.05 | 191.00 | 191.00 | 3 |
| 25 Jan 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| 24 Jan 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 23 Jan 2024 | 189.85 | 189.85 | 189.85 | 189.90 | 189.90 | 3 |
| 22 Jan 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
| 19 Jan 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 18 Jan 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 17 Jan 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | - |
| 16 Jan 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 12 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 11 Jan 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| 10 Jan 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
| 09 Jan 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| 08 Jan 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| 05 Jan 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | - |
| 04 Jan 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
| 03 Jan 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| 02 Jan 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 29 Dec 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 28 Dec 2023 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
| 27 Dec 2023 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 26 Dec 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
| 22 Dec 2023 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
| 21 Dec 2023 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 20 Dec 2023 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| 19 Dec 2023 | 197.00 | 197.00 | 197.00 | 204.45 | 204.45 | 1 |
| 18 Dec 2023 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| *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.