Canada markets open in 2 hours 21 minutes

Coffee Jul 24 (KC=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
229.60-1.35 (-0.58%)
As of 06:48AM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2024229.00231.40228.05229.60229.603,545
May 28, 2024220.00233.20219.25230.95230.9515,829
May 27, 2024------
May 24, 2024215.30220.20213.05218.25218.2515,829
May 23, 2024221.00221.80212.05215.65215.6524,018
May 22, 2024218.65221.15216.65220.45220.4522,051
May 21, 2024207.00219.10206.35217.20217.2029,462
May 20, 2024209.30209.30209.30209.30209.3019,959
May 17, 2024208.15208.15208.15208.15208.158
May 16, 2024199.55199.55199.55199.55199.554
May 15, 2024202.30202.30202.30201.25201.251
May 14, 2024199.25199.25199.00202.85202.852
May 13, 2024200.00200.00200.00200.40200.404
May 10, 2024204.40204.40204.40204.40204.40-
May 09, 2024202.30205.40202.30203.70203.703
May 08, 2024201.65201.65200.20200.25200.256
May 07, 2024196.60196.60196.60199.00199.002
May 06, 2024203.00203.00199.45200.70200.707
May 03, 2024207.75208.95207.50205.90205.9072
May 02, 2024218.00218.00218.00208.65208.659
May 01, 2024222.40222.40215.70219.05219.0512
Apr 30, 2024215.60217.75215.60220.65220.6518
Apr 29, 2024234.00234.00234.00233.55233.5520
Apr 26, 2024232.50232.50232.50230.60230.601
Apr 25, 2024230.85231.50230.85231.95231.9526
Apr 24, 2024229.25229.25226.35228.45228.4568
Apr 23, 2024226.65226.65224.10224.50224.50130
Apr 22, 2024240.95240.95229.80231.65231.65952
Apr 19, 2024243.65247.75238.20241.40241.405,190
Apr 18, 2024252.10253.70239.50239.85239.855,470
Apr 17, 2024237.40249.30236.40247.95247.958,746
Apr 16, 2024235.75239.50232.85236.75236.7512,609
Apr 15, 2024221.65235.45219.30231.55231.5515,671
Apr 12, 2024220.95236.20219.50224.65224.6531,234
Apr 11, 2024215.30221.80214.10220.35220.3526,109
Apr 10, 2024213.85215.90211.55214.65214.6524,655
Apr 09, 2024209.60214.75209.60213.55213.5540,360
Apr 08, 2024212.15216.40209.45211.10211.1045,974
Apr 05, 2024205.10214.00204.20212.50212.5045,071
Apr 04, 2024206.30207.95202.50206.75206.7532,098
Apr 03, 2024196.70207.15196.30203.60203.6040,344
Apr 02, 2024190.95198.40190.75197.75197.7539,260
Apr 01, 2024188.00192.70187.70191.80191.8019,146
Mar 28, 2024191.05191.20187.55188.85188.8521,237
Mar 27, 2024188.05192.50187.15190.65190.6532,255
Mar 26, 2024185.65189.45185.30188.05188.0521,863
Mar 25, 2024185.15186.25183.35185.65185.6518,995
Mar 22, 2024186.00188.20184.55184.85184.8521,361
Mar 21, 2024183.85188.40183.05185.70185.7023,116
Mar 20, 2024182.65184.40181.65182.40182.4014,722
Mar 19, 2024181.25183.35179.35183.05183.0521,063
Mar 18, 2024181.85181.85181.85181.85181.8516,935
Mar 15, 2024182.85182.85182.85182.85182.854
Mar 14, 2024190.00191.25189.05191.35191.3519
Mar 13, 2024195.70196.00192.00191.65191.6538
Mar 12, 2024196.70197.90195.35195.40195.405
Mar 11, 2024193.30194.90191.50194.35194.3529
Mar 08, 2024195.85195.85191.00191.40191.403
Mar 07, 2024198.35198.35198.35198.35198.3512
Mar 06, 2024194.80194.90190.00194.45194.4543
Mar 05, 2024198.75198.75195.80195.00195.0029
Mar 04, 2024199.20199.40199.20197.40197.4015
Mar 01, 2024193.55193.55192.00193.80193.8023
Feb 29, 2024195.85195.85195.85195.85195.852
Feb 28, 2024192.80193.40192.05193.35193.35100
Feb 27, 2024191.10192.55188.55194.05194.0590
Feb 26, 2024190.80191.85190.00190.10190.1049
Feb 23, 2024193.90193.90190.70191.00191.00144
Feb 22, 2024197.45198.00193.50193.85193.85143
Feb 21, 2024197.60198.95195.35198.35198.35402
Feb 20, 2024192.40197.95189.60191.60191.6010,718
Feb 16, 2024191.00191.75188.15190.85190.8510,449
Feb 15, 2024188.80190.60187.20189.30189.308,205
Feb 14, 2024192.00192.00186.65187.05187.0510,601
Feb 13, 2024195.05197.10191.65193.00193.0010,712
Feb 12, 2024195.35198.65192.05195.60195.6014,808
Feb 09, 2024190.25197.00190.05196.30196.3036,014
Feb 08, 2024190.45190.50188.35188.80188.8038,553
Feb 07, 2024189.40191.80188.70190.70190.7036,785
Feb 06, 2024188.85189.20186.00188.20188.2024,114
Feb 05, 2024190.75192.30188.50189.50189.5019,509
Feb 02, 2024194.20195.05190.50191.95191.9521,292
Feb 01, 2024193.40195.30191.15194.20194.2025,789
Jan 31, 2024194.00195.55192.05194.05194.0519,761
Jan 30, 2024190.10197.45189.05194.00194.0024,467
Jan 29, 2024192.85194.35188.65189.25189.2518,399
Jan 26, 2024187.20194.80186.00193.85193.8520,939
Jan 25, 2024189.95190.50184.35186.95186.9522,135
Jan 24, 2024193.80195.75188.10189.45189.4524,251
Jan 23, 2024192.25194.50188.60192.95192.9522,035
Jan 22, 2024184.45193.15183.50192.25192.2524,808
Jan 19, 2024182.00186.15181.65185.15185.1516,740
Jan 18, 2024180.50182.35175.55179.95179.9521,872
Jan 17, 2024184.90185.15178.35179.20179.2021,947
Jan 16, 2024182.00187.10181.55185.25185.2519,773
Jan 12, 2024183.50186.85179.00180.00180.0022,098
Jan 11, 2024182.25187.95180.95184.05184.0525,947
Jan 10, 2024184.30184.80180.40181.15181.1520,459
Jan 09, 2024183.95186.75182.75184.10184.1015,659
Jan 08, 2024181.70183.70179.50181.40181.4020,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...