Coffee Sep 25 (KCU25.NYB)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 01:24PM 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 23, 2024 | 215.70 | 215.70 | 207.90 | 210.35 | 210.35 | 26 |
| May 22, 2024 | 213.65 | 214.75 | 211.70 | 214.35 | 214.35 | 272 |
| May 21, 2024 | 202.70 | 212.25 | 202.70 | 211.90 | 211.90 | 272 |
| May 20, 2024 | 202.00 | 203.65 | 202.00 | 202.85 | 202.85 | 312 |
| May 17, 2024 | 195.50 | 203.15 | 195.25 | 202.95 | 202.95 | 82 |
| May 16, 2024 | 196.10 | 196.10 | 194.50 | 194.70 | 194.70 | 175 |
| May 15, 2024 | 197.80 | 197.80 | 193.55 | 196.00 | 196.00 | 57 |
| May 14, 2024 | 193.00 | 197.55 | 191.25 | 197.70 | 197.70 | 632 |
| May 13, 2024 | 197.55 | 200.65 | 192.40 | 193.05 | 193.05 | 93 |
| May 10, 2024 | 195.70 | 197.75 | 195.15 | 197.30 | 197.30 | 103 |
| May 09, 2024 | 195.15 | 195.30 | 194.05 | 197.05 | 197.05 | 164 |
| May 08, 2024 | 192.45 | 194.15 | 191.15 | 193.65 | 193.65 | 105 |
| May 07, 2024 | 190.00 | 193.25 | 188.00 | 192.75 | 192.75 | 690 |
| May 06, 2024 | 193.60 | 194.65 | 190.00 | 190.45 | 190.45 | 310 |
| May 03, 2024 | 198.05 | 198.85 | 193.45 | 193.30 | 193.30 | 178 |
| May 02, 2024 | 206.35 | 206.40 | 197.00 | 198.05 | 198.05 | 108 |
| May 01, 2024 | 205.70 | 208.20 | 205.70 | 207.25 | 207.25 | 7 |
| Apr 30, 2024 | 218.60 | 218.60 | 206.95 | 208.45 | 208.45 | 119 |
| Apr 29, 2024 | 215.85 | 219.45 | 215.85 | 219.00 | 219.00 | 19 |
| Apr 26, 2024 | 216.25 | 217.25 | 213.80 | 215.55 | 215.55 | 80 |
| Apr 25, 2024 | 218.75 | 220.15 | 217.50 | 218.70 | 218.70 | 61 |
| Apr 24, 2024 | 212.90 | 217.90 | 212.90 | 217.25 | 217.25 | 24 |
| Apr 23, 2024 | 219.45 | 219.45 | 211.90 | 213.60 | 213.60 | 90 |
| Apr 22, 2024 | 221.45 | 224.50 | 215.25 | 218.85 | 218.85 | 102 |
| Apr 19, 2024 | 223.55 | 225.70 | 221.40 | 222.95 | 222.95 | 223 |
| Apr 18, 2024 | 233.15 | 233.30 | 221.40 | 222.65 | 222.65 | 167 |
| Apr 17, 2024 | 218.25 | 230.80 | 218.05 | 229.95 | 229.95 | 562 |
| Apr 16, 2024 | 220.00 | 221.50 | 217.90 | 219.45 | 219.45 | 246 |
| Apr 15, 2024 | 208.30 | 219.70 | 208.30 | 218.20 | 218.20 | 1,276 |
| Apr 12, 2024 | 211.40 | 218.80 | 209.00 | 213.95 | 213.95 | 394 |
| Apr 11, 2024 | 209.15 | 211.55 | 208.40 | 211.35 | 211.35 | 204 |
| Apr 10, 2024 | 207.85 | 208.80 | 205.95 | 208.45 | 208.45 | 133 |
| Apr 09, 2024 | 204.60 | 208.60 | 204.60 | 208.25 | 208.25 | 135 |
| Apr 08, 2024 | 204.70 | 207.60 | 204.50 | 205.25 | 205.25 | 107 |
| Apr 05, 2024 | 200.05 | 207.00 | 200.05 | 206.75 | 206.75 | 452 |
| Apr 04, 2024 | 200.55 | 202.55 | 199.05 | 202.05 | 202.05 | 222 |
| Apr 03, 2024 | 192.30 | 201.40 | 192.30 | 199.55 | 199.55 | 329 |
| Apr 02, 2024 | 189.10 | 194.90 | 189.10 | 194.95 | 194.95 | 440 |
| Apr 01, 2024 | 186.85 | 190.90 | 186.85 | 190.80 | 190.80 | 164 |
| Mar 28, 2024 | 189.45 | 189.45 | 187.45 | 188.00 | 188.00 | - |
| Mar 27, 2024 | 187.50 | 190.75 | 187.50 | 190.40 | 190.40 | 73 |
| Mar 26, 2024 | 185.50 | 188.65 | 185.50 | 187.90 | 187.90 | 66 |
| Mar 25, 2024 | 184.55 | 184.60 | 183.85 | 185.65 | 185.65 | 104 |
| Mar 22, 2024 | 184.00 | 185.10 | 182.90 | 183.75 | 183.75 | 110 |
| Mar 21, 2024 | 184.10 | 185.70 | 182.25 | 183.60 | 183.60 | 65 |
| Mar 20, 2024 | 181.75 | 181.75 | 180.75 | 180.75 | 180.75 | 25 |
| Mar 19, 2024 | 180.40 | 180.90 | 178.85 | 181.25 | 181.25 | 16 |
| Mar 18, 2024 | 181.15 | 181.70 | 180.25 | 180.25 | 180.25 | 48 |
| Mar 15, 2024 | 180.75 | 182.00 | 180.75 | 181.30 | 181.30 | 54 |
| Mar 14, 2024 | 181.50 | 181.55 | 181.00 | 181.65 | 181.65 | 36 |
| Mar 13, 2024 | 180.90 | 180.90 | 180.90 | 180.95 | 180.95 | 3 |
| Mar 12, 2024 | 182.60 | 184.40 | 182.60 | 183.35 | 183.35 | 18 |
| Mar 11, 2024 | 180.80 | 182.15 | 180.40 | 182.15 | 182.15 | 38 |
| Mar 08, 2024 | 185.70 | 185.70 | 181.75 | 182.25 | 182.25 | 8 |
| Mar 07, 2024 | 181.55 | 187.55 | 181.15 | 187.25 | 187.25 | 171 |
| Mar 06, 2024 | 180.30 | 182.30 | 180.00 | 182.25 | 182.25 | 82 |
| Mar 05, 2024 | 182.85 | 182.85 | 180.00 | 180.10 | 180.10 | 69 |
| Mar 04, 2024 | 183.40 | 184.20 | 182.55 | 182.90 | 182.90 | 140 |
| Mar 01, 2024 | 181.85 | 182.80 | 180.10 | 181.50 | 181.50 | 56 |
| Feb 29, 2024 | 182.00 | 182.00 | 181.45 | 182.30 | 182.30 | 5 |
| Feb 28, 2024 | 181.00 | 182.00 | 179.65 | 180.40 | 180.40 | 16 |
| Feb 27, 2024 | 177.45 | 182.60 | 177.45 | 181.85 | 181.85 | 42 |
| Feb 26, 2024 | 180.05 | 180.60 | 179.05 | 179.40 | 179.40 | 36 |
| Feb 23, 2024 | 182.95 | 182.95 | 179.95 | 179.80 | 179.80 | 49 |
| Feb 22, 2024 | 183.05 | 183.10 | 183.05 | 183.15 | 183.15 | 6 |
| Feb 21, 2024 | 185.45 | 186.65 | 185.45 | 187.30 | 187.30 | 27 |
| Feb 20, 2024 | 186.50 | 188.50 | 184.30 | 185.30 | 185.30 | 31 |
| Feb 16, 2024 | 185.65 | 186.45 | 184.35 | 186.45 | 186.45 | 29 |
| Feb 15, 2024 | 184.85 | 186.10 | 184.35 | 184.55 | 184.55 | 153 |
| Feb 14, 2024 | 182.95 | 184.00 | 182.95 | 183.80 | 183.80 | 5 |
| Feb 13, 2024 | 188.10 | 188.90 | 188.05 | 188.20 | 188.20 | 5 |
| Feb 12, 2024 | 187.75 | 191.90 | 186.90 | 189.95 | 189.95 | 6 |
| Feb 09, 2024 | 186.65 | 189.80 | 186.15 | 189.40 | 189.40 | 67 |
| Feb 08, 2024 | 186.85 | 186.85 | 185.10 | 185.70 | 185.70 | 102 |
| Feb 07, 2024 | 187.50 | 187.65 | 186.85 | 187.50 | 187.50 | 26 |
| Feb 06, 2024 | 186.00 | 186.00 | 184.45 | 185.25 | 185.25 | 47 |
| Feb 05, 2024 | 187.65 | 188.15 | 186.85 | 187.30 | 187.30 | 28 |
| Feb 02, 2024 | 188.20 | 189.15 | 187.55 | 189.40 | 189.40 | 70 |
| Feb 01, 2024 | 187.75 | 190.70 | 187.50 | 190.50 | 190.50 | 62 |
| Jan 31, 2024 | 190.00 | 190.30 | 188.95 | 190.05 | 190.05 | 36 |
| Jan 30, 2024 | 188.25 | 191.95 | 188.20 | 190.70 | 190.70 | 34 |
| Jan 29, 2024 | 187.80 | 188.00 | 187.80 | 187.60 | 187.60 | 5 |
| Jan 26, 2024 | 189.50 | 190.00 | 188.90 | 189.90 | 189.90 | 60 |
| Jan 25, 2024 | 186.55 | 186.55 | 184.45 | 186.05 | 186.05 | 9 |
| Jan 24, 2024 | 189.50 | 191.00 | 187.70 | 188.75 | 188.75 | 9 |
| Jan 23, 2024 | 188.45 | 189.70 | 188.45 | 189.30 | 189.30 | 26 |
| Jan 22, 2024 | 189.05 | 191.00 | 187.30 | 190.95 | 190.95 | 17 |
| Jan 19, 2024 | 184.30 | 185.80 | 184.30 | 185.85 | 185.85 | 8 |
| Jan 18, 2024 | 180.00 | 183.25 | 180.00 | 181.85 | 181.85 | 25 |
| Jan 17, 2024 | 183.65 | 183.65 | 183.65 | 181.60 | 181.60 | 1 |
| Jan 16, 2024 | 186.25 | 186.25 | 186.25 | 187.10 | 187.10 | 2 |
| Jan 12, 2024 | 187.25 | 187.25 | 184.35 | 183.20 | 183.20 | 3 |
| Jan 11, 2024 | 186.25 | 189.40 | 186.10 | 186.65 | 186.65 | 60 |
| Jan 10, 2024 | 185.75 | 185.95 | 185.75 | 185.20 | 185.20 | 5 |
| Jan 09, 2024 | 189.25 | 189.25 | 187.70 | 188.35 | 188.35 | 10 |
| Jan 08, 2024 | 186.60 | 186.60 | 186.60 | 186.40 | 186.40 | 1 |
| Jan 05, 2024 | 191.05 | 191.05 | 188.40 | 187.65 | 187.65 | 2 |
| Jan 04, 2024 | 189.95 | 189.95 | 189.95 | 190.10 | 190.10 | 1 |
| Jan 03, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| Jan 02, 2024 | 194.10 | 194.10 | 194.10 | 194.00 | 194.00 | 1 |
| *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.