Canada markets closed

Coffee Jul 24 (KC=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
221.75-5.90 (-2.59%)
As of 01:29PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024229.50229.90220.25221.75221.7523,530
Apr 22, 2024240.95240.95229.80231.65231.655,190
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
Jan 05, 2024185.85187.55182.05182.80182.8017,958
Jan 04, 2024186.85187.60185.05185.55185.5511,156
Jan 03, 2024190.75191.05184.80186.25186.2514,584
Jan 02, 2024188.65192.55188.65190.15190.1515,062
Dec 29, 2023197.20198.15185.65188.30188.3018,775
Dec 28, 2023196.75201.35195.15198.00198.0012,012
Dec 27, 2023194.90199.95194.05197.75197.7516,051
Dec 26, 2023192.80195.40191.95194.35194.356,725
Dec 22, 2023192.20194.25189.20192.80192.80-
Dec 21, 2023190.00197.40188.55193.60193.6022,625
Dec 20, 2023200.85202.30189.60190.60190.6026,871
Dec 19, 2023193.20203.90191.30202.40202.4024,391
Dec 18, 2023209.55209.55209.55209.55209.5514,936
Dec 15, 2023202.25202.85201.30201.80201.8047
Dec 14, 2023197.40202.75197.40200.10200.103
Dec 13, 2023197.25197.45197.25194.65194.655
Dec 12, 2023188.20191.30188.20191.15191.1532
Dec 11, 2023193.75193.75193.75194.00194.002
Dec 08, 2023187.25187.25187.25185.15185.152
Dec 07, 2023189.20190.60187.35185.50185.505
Dec 06, 2023192.45192.45185.85185.25185.2510
Dec 05, 2023188.50190.30188.50193.85193.8541
Dec 04, 2023189.55189.55186.85188.90188.9024
Dec 01, 2023193.90193.90193.90193.90193.9044
Nov 30, 2023182.35195.70182.35195.00195.0016
Nov 29, 2023184.00184.00180.55182.10182.1028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...