Coffee May 25 (KCK25.NYB)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
At close: 01:19PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 212.40 | 215.65 | 209.70 | 214.40 | 214.40 | 382 |
| May 23, 2024 | 217.30 | 217.30 | 208.80 | 212.05 | 212.05 | 382 |
| May 22, 2024 | 214.75 | 216.15 | 212.40 | 215.90 | 215.90 | 880 |
| May 21, 2024 | 203.75 | 214.20 | 203.30 | 213.00 | 213.00 | 1,057 |
| May 20, 2024 | 202.60 | 204.40 | 200.80 | 203.60 | 203.60 | 459 |
| May 17, 2024 | 195.75 | 203.65 | 195.30 | 203.35 | 203.35 | 874 |
| May 16, 2024 | 195.90 | 196.95 | 194.30 | 195.05 | 195.05 | 658 |
| May 15, 2024 | 198.35 | 199.00 | 193.90 | 196.50 | 196.50 | 585 |
| May 14, 2024 | 192.60 | 198.40 | 190.40 | 198.15 | 198.15 | 755 |
| May 13, 2024 | 198.00 | 201.10 | 192.85 | 193.60 | 193.60 | 1,012 |
| May 10, 2024 | 196.35 | 199.15 | 195.60 | 197.80 | 197.80 | 438 |
| May 09, 2024 | 195.90 | 197.70 | 194.65 | 197.60 | 197.60 | 596 |
| May 08, 2024 | 192.95 | 194.55 | 191.25 | 194.00 | 194.00 | 509 |
| May 07, 2024 | 190.45 | 193.70 | 189.15 | 193.20 | 193.20 | 1,838 |
| May 06, 2024 | 195.85 | 196.80 | 191.25 | 191.85 | 191.85 | 741 |
| May 03, 2024 | 200.90 | 202.75 | 195.70 | 195.85 | 195.85 | 535 |
| May 02, 2024 | 209.50 | 209.65 | 199.55 | 200.95 | 200.95 | 312 |
| May 01, 2024 | 208.80 | 211.60 | 208.40 | 210.35 | 210.35 | 249 |
| Apr 30, 2024 | 221.95 | 221.95 | 208.20 | 211.55 | 211.55 | 440 |
| Apr 29, 2024 | 218.15 | 222.90 | 218.15 | 222.25 | 222.25 | 142 |
| Apr 26, 2024 | 220.15 | 220.80 | 217.30 | 218.85 | 218.85 | 285 |
| Apr 25, 2024 | 222.80 | 225.65 | 220.40 | 222.35 | 222.35 | 178 |
| Apr 24, 2024 | 216.10 | 222.10 | 215.95 | 220.70 | 220.70 | 175 |
| Apr 23, 2024 | 223.05 | 223.45 | 215.35 | 216.95 | 216.95 | 288 |
| Apr 22, 2024 | 225.35 | 228.25 | 218.10 | 222.20 | 222.20 | 399 |
| Apr 19, 2024 | 227.35 | 231.55 | 224.40 | 226.40 | 226.40 | 540 |
| Apr 18, 2024 | 236.15 | 237.30 | 225.15 | 225.90 | 225.90 | 900 |
| Apr 17, 2024 | 222.60 | 234.75 | 222.40 | 234.00 | 234.00 | 1,016 |
| Apr 16, 2024 | 224.60 | 225.65 | 221.35 | 223.50 | 223.50 | 822 |
| Apr 15, 2024 | 211.35 | 224.05 | 211.35 | 222.00 | 222.00 | 921 |
| Apr 12, 2024 | 213.40 | 222.75 | 211.85 | 217.25 | 217.25 | 1,173 |
| Apr 11, 2024 | 209.95 | 214.50 | 209.95 | 213.90 | 213.90 | 846 |
| Apr 10, 2024 | 210.25 | 211.20 | 208.20 | 210.60 | 210.60 | 715 |
| Apr 09, 2024 | 206.50 | 211.20 | 206.50 | 210.40 | 210.40 | 345 |
| Apr 08, 2024 | 207.00 | 210.00 | 206.25 | 207.15 | 207.15 | 244 |
| Apr 05, 2024 | 202.10 | 209.20 | 202.10 | 208.85 | 208.85 | 881 |
| Apr 04, 2024 | 201.00 | 203.95 | 200.75 | 203.80 | 203.80 | 455 |
| Apr 03, 2024 | 193.95 | 203.10 | 193.95 | 200.85 | 200.85 | 1,603 |
| Apr 02, 2024 | 189.70 | 196.00 | 189.70 | 195.75 | 195.75 | 1,922 |
| Apr 01, 2024 | 187.15 | 191.40 | 187.15 | 191.10 | 191.10 | 453 |
| Mar 28, 2024 | 189.60 | 189.60 | 187.50 | 188.20 | 188.20 | - |
| Mar 27, 2024 | 187.45 | 191.25 | 187.40 | 190.50 | 190.50 | 1,347 |
| Mar 26, 2024 | 186.35 | 188.50 | 185.30 | 187.85 | 187.85 | 936 |
| Mar 25, 2024 | 184.50 | 185.65 | 183.10 | 185.35 | 185.35 | 1,102 |
| Mar 22, 2024 | 184.20 | 185.75 | 183.05 | 183.80 | 183.80 | 458 |
| Mar 21, 2024 | 183.35 | 185.95 | 181.90 | 183.80 | 183.80 | 162 |
| Mar 20, 2024 | 181.90 | 181.90 | 180.60 | 180.90 | 180.90 | 119 |
| Mar 19, 2024 | 180.35 | 181.25 | 178.75 | 181.30 | 181.30 | 67 |
| Mar 18, 2024 | 181.30 | 183.10 | 180.30 | 180.30 | 180.30 | 153 |
| Mar 15, 2024 | 181.45 | 182.65 | 180.85 | 181.50 | 181.50 | 299 |
| Mar 14, 2024 | 182.15 | 182.20 | 180.10 | 182.05 | 182.05 | 147 |
| Mar 13, 2024 | 182.50 | 182.50 | 180.20 | 181.35 | 181.35 | 217 |
| Mar 12, 2024 | 183.20 | 185.15 | 183.20 | 183.95 | 183.95 | 116 |
| Mar 11, 2024 | 181.55 | 182.90 | 180.80 | 182.65 | 182.65 | 272 |
| Mar 08, 2024 | 186.60 | 186.65 | 182.35 | 182.95 | 182.95 | 139 |
| Mar 07, 2024 | 182.45 | 189.05 | 182.25 | 188.30 | 188.30 | 502 |
| Mar 06, 2024 | 181.10 | 183.05 | 180.90 | 183.15 | 183.15 | 130 |
| Mar 05, 2024 | 183.60 | 183.90 | 180.85 | 180.85 | 180.85 | 136 |
| Mar 04, 2024 | 183.65 | 185.20 | 183.05 | 183.50 | 183.50 | 330 |
| Mar 01, 2024 | 182.25 | 182.65 | 178.95 | 181.60 | 181.60 | 141 |
| Feb 29, 2024 | 181.20 | 182.40 | 181.20 | 182.70 | 182.70 | 25 |
| Feb 28, 2024 | 181.10 | 182.30 | 179.50 | 180.75 | 180.75 | 49 |
| Feb 27, 2024 | 177.85 | 182.95 | 177.85 | 182.10 | 182.10 | 108 |
| Feb 26, 2024 | 180.30 | 181.05 | 179.35 | 179.70 | 179.70 | 102 |
| Feb 23, 2024 | 183.10 | 183.10 | 180.20 | 180.00 | 180.00 | 83 |
| Feb 22, 2024 | 186.00 | 186.00 | 183.05 | 183.25 | 183.25 | 95 |
| Feb 21, 2024 | 184.80 | 186.75 | 184.80 | 187.25 | 187.25 | 65 |
| Feb 20, 2024 | 186.70 | 188.85 | 184.65 | 185.55 | 185.55 | 170 |
| Feb 16, 2024 | 185.65 | 186.45 | 184.40 | 186.40 | 186.40 | 53 |
| Feb 15, 2024 | 184.50 | 185.90 | 184.20 | 184.45 | 184.45 | 218 |
| Feb 14, 2024 | 184.20 | 184.20 | 182.85 | 183.20 | 183.20 | 76 |
| Feb 13, 2024 | 187.95 | 188.65 | 186.40 | 188.00 | 188.00 | 85 |
| Feb 12, 2024 | 187.80 | 192.20 | 187.20 | 190.10 | 190.10 | 88 |
| Feb 09, 2024 | 186.50 | 190.40 | 186.25 | 189.85 | 189.85 | 479 |
| Feb 08, 2024 | 186.70 | 186.95 | 185.60 | 185.95 | 185.95 | 229 |
| Feb 07, 2024 | 187.35 | 187.80 | 187.10 | 187.60 | 187.60 | 93 |
| Feb 06, 2024 | 185.95 | 185.95 | 184.45 | 185.60 | 185.60 | 44 |
| Feb 05, 2024 | 187.50 | 188.25 | 187.15 | 187.35 | 187.35 | 77 |
| Feb 02, 2024 | 188.15 | 188.95 | 187.70 | 189.30 | 189.30 | 186 |
| Feb 01, 2024 | 187.50 | 190.65 | 187.35 | 190.45 | 190.45 | 101 |
| Jan 31, 2024 | 189.75 | 191.10 | 188.70 | 189.80 | 189.80 | 95 |
| Jan 30, 2024 | 189.00 | 191.60 | 187.85 | 190.35 | 190.35 | 121 |
| Jan 29, 2024 | 188.00 | 188.00 | 187.30 | 187.20 | 187.20 | 13 |
| Jan 26, 2024 | 188.95 | 190.00 | 188.40 | 189.55 | 189.55 | 257 |
| Jan 25, 2024 | 187.00 | 187.00 | 183.60 | 185.35 | 185.35 | 67 |
| Jan 24, 2024 | 189.05 | 190.55 | 187.15 | 188.10 | 188.10 | 71 |
| Jan 23, 2024 | 187.00 | 189.25 | 187.00 | 188.70 | 188.70 | 190 |
| Jan 22, 2024 | 188.15 | 190.20 | 186.40 | 190.15 | 190.15 | 50 |
| Jan 19, 2024 | 183.40 | 185.45 | 183.40 | 184.95 | 184.95 | 11 |
| Jan 18, 2024 | 178.80 | 182.35 | 178.80 | 180.85 | 180.85 | 36 |
| Jan 17, 2024 | 183.25 | 183.25 | 181.25 | 180.15 | 180.15 | 17 |
| Jan 16, 2024 | 185.05 | 185.05 | 185.05 | 185.80 | 185.80 | 6 |
| Jan 12, 2024 | 186.00 | 186.05 | 181.70 | 181.75 | 181.75 | 47 |
| Jan 11, 2024 | 184.65 | 187.90 | 184.35 | 185.20 | 185.20 | 68 |
| Jan 10, 2024 | 184.25 | 184.25 | 184.00 | 183.60 | 183.60 | 9 |
| Jan 09, 2024 | 187.65 | 187.75 | 186.20 | 186.65 | 186.65 | 12 |
| Jan 08, 2024 | 184.05 | 184.70 | 183.20 | 184.60 | 184.60 | 6 |
| Jan 05, 2024 | 189.55 | 189.55 | 186.90 | 186.10 | 186.10 | 6 |
| Jan 04, 2024 | 188.50 | 189.50 | 188.40 | 188.55 | 188.55 | 4 |
| Jan 03, 2024 | 191.50 | 193.00 | 188.20 | 189.15 | 189.15 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.