Coffee May 26 (KCK26.NYB)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 11:38AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 211.05 | 211.40 | 210.45 | 211.40 | 211.40 | - |
| May 21, 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
| May 20, 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
| May 17, 2024 | 195.30 | 195.35 | 195.30 | 202.60 | 202.60 | 9 |
| May 16, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| May 15, 2024 | 194.55 | 194.55 | 194.55 | 195.55 | 195.55 | 41 |
| May 14, 2024 | 194.65 | 194.65 | 194.65 | 197.30 | 197.30 | 2 |
| May 13, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| May 10, 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| May 09, 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
| May 08, 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| May 07, 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 6 |
| May 06, 2024 | 187.85 | 187.85 | 187.85 | 188.50 | 188.50 | 1 |
| May 03, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| May 02, 2024 | 194.20 | 195.25 | 194.20 | 194.10 | 194.10 | 4 |
| May 01, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| Apr 30, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 13 |
| Apr 29, 2024 | 214.45 | 214.45 | 213.60 | 215.30 | 215.30 | 2 |
| Apr 26, 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| Apr 25, 2024 | 216.25 | 216.25 | 216.25 | 215.00 | 215.00 | 1 |
| Apr 24, 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| Apr 23, 2024 | 210.00 | 210.30 | 209.50 | 210.00 | 210.00 | 20 |
| Apr 22, 2024 | 213.50 | 216.75 | 213.50 | 215.30 | 215.30 | 5 |
| Apr 19, 2024 | 219.00 | 220.00 | 219.00 | 219.40 | 219.40 | 5 |
| Apr 18, 2024 | 227.40 | 227.40 | 218.55 | 219.15 | 219.15 | 29 |
| Apr 17, 2024 | 215.50 | 226.30 | 215.15 | 226.25 | 226.25 | 74 |
| Apr 16, 2024 | 216.00 | 216.80 | 215.65 | 216.10 | 216.10 | 32 |
| Apr 15, 2024 | 214.25 | 214.25 | 214.25 | 215.25 | 215.25 | 7 |
| Apr 12, 2024 | 210.00 | 215.90 | 206.80 | 211.00 | 211.00 | 53 |
| Apr 11, 2024 | 208.40 | 208.60 | 207.60 | 209.20 | 209.20 | 23 |
| Apr 10, 2024 | 206.00 | 206.00 | 206.00 | 207.05 | 207.05 | 2 |
| Apr 09, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 12 |
| Apr 08, 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| Apr 05, 2024 | 201.00 | 205.35 | 200.50 | 205.25 | 205.25 | 88 |
| Apr 04, 2024 | 199.75 | 200.90 | 197.55 | 200.85 | 200.85 | 11 |
| Apr 03, 2024 | 198.90 | 199.75 | 198.90 | 198.80 | 198.80 | 10 |
| Apr 02, 2024 | 193.20 | 193.20 | 193.20 | 194.45 | 194.45 | 6 |
| Apr 01, 2024 | 188.15 | 188.15 | 188.15 | 190.30 | 190.30 | 2 |
| Mar 28, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| Mar 27, 2024 | 189.50 | 189.50 | 189.50 | 190.10 | 190.10 | 1 |
| Mar 26, 2024 | 187.50 | 187.50 | 187.50 | 187.90 | 187.90 | 1 |
| Mar 25, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Mar 22, 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| Mar 21, 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| Mar 20, 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | - |
| Mar 19, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Mar 18, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 1 |
| Mar 15, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Mar 14, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Mar 13, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| Mar 12, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| Mar 11, 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 1 |
| Mar 08, 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| Mar 07, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 8 |
| Mar 06, 2024 | 181.50 | 181.50 | 181.50 | 182.45 | 182.45 | 1 |
| Mar 05, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| Mar 04, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Mar 01, 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| Feb 29, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| Feb 28, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| Feb 27, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| Feb 26, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| Feb 23, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| Feb 22, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Feb 21, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| Feb 20, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| Feb 16, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| Feb 15, 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
| Feb 14, 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| Feb 13, 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| Feb 12, 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| Feb 09, 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| Feb 08, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 2 |
| Feb 07, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| Feb 06, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
| Feb 05, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| Feb 02, 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| Feb 01, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jan 31, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| Jan 30, 2024 | 190.20 | 192.10 | 190.10 | 191.80 | 191.80 | 4 |
| Jan 29, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1 |
| Jan 26, 2024 | 190.20 | 190.20 | 190.15 | 191.05 | 191.05 | 3 |
| Jan 25, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| Jan 24, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| Jan 23, 2024 | 190.10 | 190.10 | 190.10 | 190.15 | 190.15 | 14 |
| Jan 22, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Jan 19, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| Jan 18, 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| Jan 17, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Jan 16, 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| Jan 12, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| Jan 11, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| Jan 10, 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| Jan 09, 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| Jan 08, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
| Jan 05, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| Jan 04, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| Jan 03, 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
| Jan 02, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| Dec 29, 2023 | 194.05 | 194.05 | 194.05 | 194.75 | 194.75 | - |
| *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.