Coffee Dec 25 (KCZ25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
At close: 12:53PM 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 | 195.35 | 197.60 | 195.00 | 197.10 | 197.10 | 112 |
| 09 May 2024 | 194.85 | 194.90 | 194.00 | 196.75 | 196.75 | 112 |
| 08 May 2024 | 192.40 | 193.85 | 191.50 | 193.50 | 193.50 | 68 |
| 07 May 2024 | 187.70 | 192.90 | 187.70 | 192.40 | 192.40 | 457 |
| 06 May 2024 | 190.70 | 192.70 | 188.85 | 189.25 | 189.25 | 214 |
| 03 May 2024 | 195.90 | 196.75 | 191.50 | 191.35 | 191.35 | 118 |
| 02 May 2024 | 200.20 | 200.20 | 194.90 | 195.90 | 195.90 | 72 |
| 01 May 2024 | 206.10 | 206.10 | 204.15 | 205.10 | 205.10 | 3 |
| 30 Apr 2024 | 214.85 | 214.85 | 204.65 | 206.25 | 206.25 | 49 |
| 29 Apr 2024 | 213.85 | 216.65 | 213.85 | 216.80 | 216.80 | 9 |
| 26 Apr 2024 | 214.40 | 215.20 | 211.75 | 213.50 | 213.50 | 57 |
| 25 Apr 2024 | 217.75 | 218.35 | 215.00 | 216.40 | 216.40 | 31 |
| 24 Apr 2024 | 213.50 | 215.20 | 213.40 | 215.05 | 215.05 | 15 |
| 23 Apr 2024 | 216.95 | 216.95 | 209.50 | 211.30 | 211.30 | 64 |
| 22 Apr 2024 | 218.95 | 222.00 | 213.35 | 216.65 | 216.65 | 142 |
| 19 Apr 2024 | 220.90 | 225.20 | 218.95 | 220.65 | 220.65 | 63 |
| 18 Apr 2024 | 228.40 | 230.80 | 218.95 | 220.20 | 220.20 | 136 |
| 17 Apr 2024 | 215.60 | 228.45 | 215.40 | 227.45 | 227.45 | 393 |
| 16 Apr 2024 | 216.20 | 219.00 | 215.45 | 217.15 | 217.15 | 1,123 |
| 15 Apr 2024 | 207.05 | 217.25 | 207.05 | 216.05 | 216.05 | 235 |
| 12 Apr 2024 | 209.95 | 216.60 | 207.00 | 211.90 | 211.90 | 165 |
| 11 Apr 2024 | 207.55 | 209.90 | 207.55 | 209.75 | 209.75 | 362 |
| 10 Apr 2024 | 206.50 | 207.45 | 204.70 | 207.05 | 207.05 | 118 |
| 09 Apr 2024 | 202.10 | 207.00 | 202.10 | 206.90 | 206.90 | 80 |
| 08 Apr 2024 | 203.30 | 205.95 | 203.25 | 204.10 | 204.10 | 85 |
| 05 Apr 2024 | 200.85 | 205.70 | 200.50 | 205.50 | 205.50 | 262 |
| 04 Apr 2024 | 198.85 | 201.30 | 197.80 | 200.90 | 200.90 | 170 |
| 03 Apr 2024 | 194.00 | 200.20 | 193.45 | 198.55 | 198.55 | 161 |
| 02 Apr 2024 | 188.70 | 193.90 | 188.70 | 194.05 | 194.05 | 352 |
| 01 Apr 2024 | 186.10 | 189.85 | 186.10 | 189.90 | 189.90 | 107 |
| 28 Mar 2024 | 188.70 | 188.70 | 186.70 | 187.25 | 187.25 | - |
| 27 Mar 2024 | 188.05 | 190.00 | 188.05 | 189.65 | 189.65 | 31 |
| 26 Mar 2024 | 186.80 | 188.00 | 186.25 | 187.20 | 187.20 | 37 |
| 25 Mar 2024 | 184.30 | 184.35 | 183.50 | 185.15 | 185.15 | 85 |
| 22 Mar 2024 | 183.85 | 185.10 | 182.70 | 183.60 | 183.60 | 101 |
| 21 Mar 2024 | 184.50 | 184.80 | 182.10 | 183.40 | 183.40 | 39 |
| 20 Mar 2024 | 181.45 | 181.45 | 180.55 | 180.50 | 180.50 | 22 |
| 19 Mar 2024 | 180.25 | 180.70 | 179.55 | 181.05 | 181.05 | 10 |
| 18 Mar 2024 | 180.85 | 183.15 | 180.05 | 180.05 | 180.05 | 126 |
| 15 Mar 2024 | 180.25 | 181.60 | 180.25 | 181.05 | 181.05 | 79 |
| 14 Mar 2024 | 181.00 | 181.00 | 180.50 | 181.15 | 181.15 | 8 |
| 13 Mar 2024 | 180.45 | 180.45 | 180.45 | 180.50 | 180.50 | 1 |
| 12 Mar 2024 | 182.10 | 183.90 | 182.10 | 182.90 | 182.90 | 8 |
| 11 Mar 2024 | 180.20 | 181.80 | 180.20 | 181.65 | 181.65 | 17 |
| 08 Mar 2024 | 181.35 | 181.35 | 181.35 | 181.60 | 181.60 | 1 |
| 07 Mar 2024 | 180.65 | 186.60 | 180.65 | 186.60 | 186.60 | 111 |
| 06 Mar 2024 | 179.90 | 181.30 | 179.90 | 181.90 | 181.90 | 35 |
| 05 Mar 2024 | 181.95 | 182.35 | 179.50 | 179.80 | 179.80 | 67 |
| 04 Mar 2024 | 183.20 | 183.85 | 182.30 | 182.65 | 182.65 | 34 |
| 01 Mar 2024 | 181.45 | 182.75 | 181.45 | 181.20 | 181.20 | 24 |
| 29 Feb 2024 | 178.50 | 182.40 | 178.50 | 181.90 | 181.90 | 10 |
| 28 Feb 2024 | 180.00 | 180.65 | 180.00 | 180.00 | 180.00 | 13 |
| 27 Feb 2024 | 178.85 | 181.90 | 178.85 | 181.55 | 181.55 | 41 |
| 26 Feb 2024 | 179.75 | 180.30 | 178.85 | 179.15 | 179.15 | 30 |
| 23 Feb 2024 | 182.50 | 182.50 | 179.90 | 179.55 | 179.55 | 32 |
| 22 Feb 2024 | 185.00 | 185.00 | 182.75 | 182.85 | 182.85 | 4 |
| 21 Feb 2024 | 185.10 | 186.20 | 185.10 | 187.15 | 187.15 | 22 |
| 20 Feb 2024 | 186.20 | 188.55 | 184.10 | 185.05 | 185.05 | 37 |
| 16 Feb 2024 | 184.35 | 186.20 | 184.05 | 186.20 | 186.20 | 9 |
| 15 Feb 2024 | 185.40 | 185.40 | 184.75 | 184.40 | 184.40 | 6 |
| 14 Feb 2024 | 182.55 | 183.95 | 182.55 | 183.60 | 183.60 | 4 |
| 13 Feb 2024 | 188.00 | 188.00 | 187.95 | 187.95 | 187.95 | 3 |
| 12 Feb 2024 | 187.70 | 191.60 | 187.70 | 189.65 | 189.65 | 4 |
| 09 Feb 2024 | 186.65 | 189.20 | 185.85 | 189.25 | 189.25 | 49 |
| 08 Feb 2024 | 185.60 | 185.60 | 185.20 | 185.70 | 185.70 | 56 |
| 07 Feb 2024 | 187.65 | 188.20 | 187.30 | 187.55 | 187.55 | 25 |
| 06 Feb 2024 | 184.90 | 185.40 | 184.55 | 185.45 | 185.45 | 48 |
| 05 Feb 2024 | 187.80 | 187.80 | 186.85 | 187.30 | 187.30 | 31 |
| 02 Feb 2024 | 188.30 | 189.25 | 187.55 | 189.50 | 189.50 | 65 |
| 01 Feb 2024 | 187.95 | 190.80 | 187.70 | 190.60 | 190.60 | 70 |
| 31 Jan 2024 | 189.15 | 190.50 | 189.15 | 190.25 | 190.25 | 20 |
| 30 Jan 2024 | 189.35 | 192.40 | 188.45 | 190.95 | 190.95 | 44 |
| 29 Jan 2024 | 188.00 | 188.50 | 188.00 | 187.80 | 187.80 | 6 |
| 26 Jan 2024 | 189.35 | 190.15 | 188.50 | 190.20 | 190.20 | 30 |
| 25 Jan 2024 | 186.85 | 186.85 | 185.00 | 186.35 | 186.35 | 7 |
| 24 Jan 2024 | 189.05 | 189.05 | 188.05 | 189.10 | 189.10 | 6 |
| 23 Jan 2024 | 188.40 | 190.10 | 188.30 | 189.35 | 189.35 | 43 |
| 22 Jan 2024 | 189.50 | 190.80 | 187.75 | 191.40 | 191.40 | 13 |
| 19 Jan 2024 | 186.30 | 186.30 | 185.90 | 186.35 | 186.35 | 4 |
| 18 Jan 2024 | 180.65 | 183.75 | 180.60 | 182.35 | 182.35 | 29 |
| 17 Jan 2024 | 184.35 | 184.35 | 182.70 | 182.30 | 182.30 | 4 |
| 16 Jan 2024 | 186.75 | 186.75 | 186.75 | 187.65 | 187.65 | 2 |
| 12 Jan 2024 | 185.10 | 185.10 | 185.10 | 183.95 | 183.95 | 1 |
| 11 Jan 2024 | 187.10 | 190.15 | 186.85 | 187.20 | 187.20 | 53 |
| 10 Jan 2024 | 186.50 | 186.95 | 186.50 | 186.05 | 186.05 | 9 |
| 09 Jan 2024 | 190.00 | 190.00 | 188.45 | 189.25 | 189.25 | 12 |
| 08 Jan 2024 | 187.80 | 187.80 | 187.10 | 187.20 | 187.20 | 4 |
| 05 Jan 2024 | 191.80 | 191.80 | 189.15 | 188.40 | 188.40 | 2 |
| 04 Jan 2024 | 192.90 | 192.90 | 190.70 | 190.85 | 190.85 | 2 |
| 03 Jan 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
| 02 Jan 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
| 29 Dec 2023 | 201.10 | 201.10 | 192.70 | 193.40 | 193.40 | - |
| 28 Dec 2023 | 199.70 | 204.50 | 199.70 | 201.70 | 201.70 | 35 |
| 27 Dec 2023 | 197.30 | 200.30 | 196.75 | 199.90 | 199.90 | 27 |
| 26 Dec 2023 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 22 Dec 2023 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 21 Dec 2023 | 195.60 | 198.00 | 195.60 | 195.45 | 195.45 | 9 |
| 20 Dec 2023 | 194.80 | 194.80 | 192.15 | 192.45 | 192.45 | 26 |
| 19 Dec 2023 | 196.30 | 204.50 | 196.30 | 204.70 | 204.70 | 42 |
| 18 Dec 2023 | 191.10 | 195.55 | 191.10 | 194.50 | 194.50 | 3 |
| *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.