Coffee Dec 26 (KCZ26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
| 09 May 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 08 May 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 07 May 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 06 May 2024 | 185.75 | 185.75 | 185.75 | 187.45 | 187.45 | 1 |
| 03 May 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
| 02 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 01 May 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| 30 Apr 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 5 |
| 29 Apr 2024 | 212.40 | 212.40 | 211.55 | 213.25 | 213.25 | 2 |
| 26 Apr 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
| 25 Apr 2024 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | - |
| 24 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 23 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.15 | 208.15 | 1 |
| 22 Apr 2024 | 214.75 | 214.75 | 214.75 | 213.45 | 213.45 | 1 |
| 19 Apr 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 18 Apr 2024 | 220.05 | 220.05 | 216.45 | 217.30 | 217.30 | 5 |
| 17 Apr 2024 | 221.00 | 223.75 | 221.00 | 224.65 | 224.65 | 24 |
| 16 Apr 2024 | 214.75 | 214.75 | 214.05 | 214.75 | 214.75 | 10 |
| 15 Apr 2024 | 213.00 | 213.00 | 213.00 | 214.00 | 214.00 | 1 |
| 12 Apr 2024 | 215.00 | 215.00 | 213.35 | 210.10 | 210.10 | 5 |
| 11 Apr 2024 | 207.65 | 207.85 | 206.70 | 208.30 | 208.30 | 5 |
| 10 Apr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 09 Apr 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | 19 |
| 08 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 05 Apr 2024 | 201.00 | 204.60 | 201.00 | 204.50 | 204.50 | 19 |
| 04 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1 |
| 03 Apr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 02 Apr 2024 | 192.70 | 192.70 | 192.70 | 193.95 | 193.95 | 5 |
| 01 Apr 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 28 Mar 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| 27 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.60 | 189.60 | 1 |
| 26 Mar 2024 | 187.00 | 187.00 | 187.00 | 187.40 | 187.40 | 1 |
| 25 Mar 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 22 Mar 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
| 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 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 18 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 15 Mar 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
| 14 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 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 | - |
| 08 Mar 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| 07 Mar 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 06 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.95 | 181.95 | 1 |
| 05 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 04 Mar 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 01 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 29 Feb 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
| 28 Feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 27 Feb 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | - |
| 26 Feb 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | - |
| 23 Feb 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| 22 Feb 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
| 21 Feb 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | - |
| 20 Feb 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
| 16 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 15 Feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| 14 Feb 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
| 13 Feb 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | - |
| 12 Feb 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| 09 Feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 08 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 07 Feb 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| 06 Feb 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 05 Feb 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| 02 Feb 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| 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 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 29 Jan 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 26 Jan 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 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 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.