Coffee Jul 22 (KC=F)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
At close: 01:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 225.10 | 229.90 | 224.20 | 229.45 | 229.45 | 20,947 |
| May 26, 2022 | 216.85 | 227.30 | 216.50 | 226.60 | 226.60 | 20,947 |
| May 25, 2022 | 213.20 | 218.30 | 212.25 | 217.05 | 217.05 | 17,428 |
| May 24, 2022 | 215.25 | 215.60 | 211.00 | 213.65 | 213.65 | 15,176 |
| May 23, 2022 | 216.85 | 217.70 | 214.75 | 215.75 | 215.75 | 12,024 |
| May 22, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 221.90 | 223.30 | 214.30 | 215.85 | 215.85 | 14,559 |
| May 19, 2022 | 218.00 | 219.40 | 213.20 | 218.70 | 218.70 | 14,519 |
| May 18, 2022 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | 18,109 |
| May 17, 2022 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| May 16, 2022 | 224.00 | 224.00 | 223.50 | 225.80 | 225.80 | 5 |
| May 15, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 1 |
| May 12, 2022 | 216.40 | 217.20 | 205.55 | 215.00 | 215.00 | 118 |
| May 11, 2022 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
| May 10, 2022 | 206.25 | 207.70 | 206.25 | 204.00 | 204.00 | 10 |
| May 09, 2022 | 212.00 | 212.00 | 204.55 | 206.30 | 206.30 | 26 |
| May 08, 2022 | - | - | - | - | - | - |
| May 06, 2022 | 214.55 | 214.55 | 211.45 | 211.60 | 211.60 | 8 |
| May 05, 2022 | 218.50 | 218.50 | 218.00 | 218.40 | 218.40 | 40 |
| May 04, 2022 | 219.85 | 221.05 | 219.85 | 221.20 | 221.20 | 3 |
| May 03, 2022 | 216.95 | 220.30 | 216.95 | 218.20 | 218.20 | 12 |
| May 02, 2022 | 217.70 | 217.70 | 215.10 | 216.40 | 216.40 | 61 |
| May 01, 2022 | - | - | - | - | - | - |
| Apr 29, 2022 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 7 |
| Apr 28, 2022 | 217.00 | 218.40 | 214.65 | 217.90 | 217.90 | 144 |
| Apr 27, 2022 | 220.30 | 220.40 | 215.00 | 215.95 | 215.95 | 114 |
| Apr 26, 2022 | 223.00 | 223.00 | 220.60 | 221.40 | 221.40 | 37 |
| Apr 25, 2022 | 226.40 | 226.40 | 221.20 | 220.80 | 220.80 | 36 |
| Apr 24, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | 227.50 | 229.65 | 226.00 | 227.30 | 227.30 | 70 |
| Apr 21, 2022 | 220.25 | 228.15 | 218.00 | 228.15 | 228.15 | 258 |
| Apr 20, 2022 | 222.00 | 222.95 | 217.25 | 218.80 | 218.80 | 9,957 |
| Apr 19, 2022 | 223.50 | 224.80 | 219.75 | 221.30 | 221.30 | 11,586 |
| Apr 18, 2022 | 224.30 | 225.60 | 220.00 | 223.50 | 223.50 | 7,035 |
| Apr 17, 2022 | - | - | - | - | - | - |
| Apr 14, 2022 | 225.85 | 227.70 | 221.00 | 223.60 | 223.60 | 15,622 |
| Apr 13, 2022 | 233.85 | 235.00 | 224.65 | 225.05 | 225.05 | 25,953 |
| Apr 12, 2022 | 237.40 | 237.75 | 232.75 | 233.60 | 233.60 | 19,657 |
| Apr 11, 2022 | 231.65 | 237.60 | 230.95 | 236.60 | 236.60 | 28,212 |
| Apr 10, 2022 | - | - | - | - | - | - |
| Apr 08, 2022 | 225.15 | 233.00 | 224.80 | 231.65 | 231.65 | 34,344 |
| Apr 07, 2022 | 229.20 | 230.25 | 224.20 | 226.15 | 226.15 | 29,011 |
| Apr 06, 2022 | 230.95 | 231.55 | 225.00 | 227.60 | 227.60 | 30,556 |
| Apr 05, 2022 | 231.70 | 232.25 | 228.80 | 231.30 | 231.30 | 20,022 |
| Apr 04, 2022 | 227.80 | 231.85 | 226.25 | 230.60 | 230.60 | 20,019 |
| Apr 03, 2022 | - | - | - | - | - | - |
| Apr 01, 2022 | 226.00 | 230.40 | 224.80 | 228.40 | 228.40 | 13,418 |
| Mar 31, 2022 | 222.05 | 227.65 | 220.15 | 226.40 | 226.40 | 18,054 |
| Mar 30, 2022 | 215.55 | 223.20 | 213.10 | 221.85 | 221.85 | 16,235 |
| Mar 29, 2022 | 215.25 | 217.40 | 214.00 | 215.70 | 215.70 | 12,360 |
| Mar 28, 2022 | 221.75 | 222.95 | 212.50 | 214.55 | 214.55 | 23,422 |
| Mar 27, 2022 | - | - | - | - | - | - |
| Mar 25, 2022 | 222.95 | 223.20 | 219.40 | 221.85 | 221.85 | 9,393 |
| Mar 24, 2022 | 225.70 | 227.10 | 220.55 | 221.85 | 221.85 | 11,844 |
| Mar 23, 2022 | 224.20 | 228.65 | 223.20 | 225.30 | 225.30 | 12,995 |
| Mar 22, 2022 | 224.90 | 227.85 | 223.30 | 225.05 | 225.05 | 14,170 |
| Mar 21, 2022 | 222.65 | 222.65 | 222.65 | 225.85 | 225.85 | 13,992 |
| Mar 20, 2022 | - | - | - | - | - | - |
| Mar 18, 2022 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 4 |
| Mar 17, 2022 | 216.00 | 218.00 | 216.00 | 217.30 | 217.30 | 6 |
| Mar 16, 2022 | 214.30 | 214.30 | 211.30 | 218.60 | 218.60 | 10 |
| Mar 15, 2022 | 211.50 | 211.50 | 211.50 | 212.30 | 212.30 | 8 |
| Mar 14, 2022 | 220.50 | 224.05 | 218.80 | 219.65 | 219.65 | 27 |
| Mar 13, 2022 | - | - | - | - | - | - |
| Mar 11, 2022 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | - |
| Mar 10, 2022 | 230.00 | 230.00 | 223.85 | 225.20 | 225.20 | 6 |
| Mar 09, 2022 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| Mar 08, 2022 | 223.20 | 233.40 | 223.20 | 234.05 | 234.05 | 8 |
| Mar 07, 2022 | 226.35 | 229.55 | 225.20 | 225.50 | 225.50 | 9 |
| Mar 06, 2022 | - | - | - | - | - | - |
| Mar 04, 2022 | 224.25 | 224.90 | 223.40 | 224.15 | 224.15 | 6 |
| Mar 03, 2022 | 231.55 | 231.55 | 224.00 | 224.15 | 224.15 | 11 |
| Mar 02, 2022 | 235.00 | 235.00 | 229.00 | 230.45 | 230.45 | 8 |
| Mar 01, 2022 | 236.95 | 236.95 | 236.00 | 237.25 | 237.25 | 4 |
| Feb 28, 2022 | 239.50 | 239.50 | 233.95 | 234.25 | 234.25 | 12 |
| Feb 27, 2022 | - | - | - | - | - | - |
| Feb 25, 2022 | 243.35 | 243.35 | 239.50 | 240.05 | 240.05 | 25 |
| Feb 24, 2022 | 248.50 | 248.50 | 238.95 | 239.35 | 239.35 | 54 |
| Feb 23, 2022 | 249.50 | 252.75 | 248.40 | 248.60 | 248.60 | 25 |
| Feb 22, 2022 | 246.70 | 249.10 | 244.00 | 248.45 | 248.45 | 58 |
| Feb 20, 2022 | - | - | - | - | - | - |
| Feb 18, 2022 | 252.35 | 252.35 | 244.30 | 246.85 | 246.85 | 100 |
| Feb 17, 2022 | 252.20 | 253.60 | 248.95 | 251.50 | 251.50 | 1,147 |
| Feb 16, 2022 | 253.00 | 254.55 | 250.05 | 252.25 | 252.25 | 16,712 |
| Feb 15, 2022 | 249.45 | 252.20 | 246.95 | 251.85 | 251.85 | 15,138 |
| Feb 14, 2022 | 251.25 | 253.90 | 244.80 | 247.55 | 247.55 | 16,805 |
| Feb 13, 2022 | - | - | - | - | - | - |
| Feb 11, 2022 | 254.60 | 256.80 | 250.85 | 251.65 | 251.65 | 24,392 |
| Feb 10, 2022 | 259.10 | 260.45 | 253.65 | 255.20 | 255.20 | 30,097 |
| Feb 09, 2022 | 248.30 | 259.50 | 247.90 | 258.35 | 258.35 | 45,254 |
| Feb 08, 2022 | 242.00 | 250.00 | 241.75 | 248.95 | 248.95 | 49,900 |
| Feb 07, 2022 | 241.60 | 242.90 | 239.55 | 241.65 | 241.65 | 22,859 |
| Feb 06, 2022 | - | - | - | - | - | - |
| Feb 04, 2022 | 244.05 | 244.40 | 238.10 | 241.85 | 241.85 | 24,383 |
| Feb 03, 2022 | 239.50 | 244.30 | 237.85 | 243.90 | 243.90 | 25,158 |
| Feb 02, 2022 | 237.70 | 240.35 | 236.25 | 238.80 | 238.80 | 17,511 |
| Feb 01, 2022 | 235.75 | 240.85 | 235.75 | 236.70 | 236.70 | 27,180 |
| Jan 31, 2022 | 235.35 | 237.70 | 233.80 | 235.10 | 235.10 | 18,124 |
| Jan 30, 2022 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
