Coffee Sep 26 (KCU26.NYB)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 01:20PM EDT. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 219.20 | 219.20 | 218.35 | 218.50 | 218.50 | - |
| Jun 04, 2024 | 219.95 | 221.65 | 219.95 | 221.60 | 221.60 | 13 |
| Jun 03, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| May 31, 2024 | 226.00 | 226.00 | 226.00 | 212.55 | 212.55 | 4 |
| May 30, 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| May 29, 2024 | 221.50 | 224.60 | 218.65 | 219.95 | 219.95 | 5 |
| May 28, 2024 | 216.95 | 221.10 | 216.85 | 221.60 | 221.60 | 8 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| May 23, 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| May 22, 2024 | 209.80 | 210.15 | 209.20 | 212.65 | 212.65 | 24 |
| May 21, 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | - |
| May 20, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
| May 17, 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
| May 16, 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
| May 15, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 20 |
| May 14, 2024 | 193.40 | 193.40 | 193.40 | 196.10 | 196.10 | 2 |
| May 13, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| May 10, 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| May 09, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| May 08, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| May 07, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| May 06, 2024 | 186.35 | 186.35 | 186.35 | 187.85 | 187.85 | 1 |
| May 03, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| May 02, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| May 01, 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| Apr 30, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 12 |
| Apr 29, 2024 | 213.00 | 213.00 | 212.15 | 213.85 | 213.85 | 3 |
| Apr 26, 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| Apr 25, 2024 | 214.95 | 214.95 | 214.95 | 213.80 | 213.80 | 2 |
| Apr 24, 2024 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | - |
| Apr 23, 2024 | 208.55 | 208.55 | 208.55 | 208.65 | 208.65 | 1 |
| Apr 22, 2024 | 215.30 | 215.30 | 215.30 | 213.95 | 213.95 | 1 |
| Apr 19, 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| Apr 18, 2024 | 219.90 | 220.95 | 217.20 | 218.00 | 218.00 | 15 |
| Apr 17, 2024 | 219.70 | 224.50 | 219.70 | 225.30 | 225.30 | 27 |
| Apr 16, 2024 | 215.25 | 216.00 | 214.25 | 215.25 | 215.25 | 14 |
| Apr 15, 2024 | 213.50 | 213.50 | 213.50 | 214.50 | 214.50 | 1 |
| Apr 12, 2024 | 215.50 | 215.50 | 207.25 | 210.60 | 210.60 | 14 |
| Apr 11, 2024 | 208.15 | 208.35 | 207.20 | 208.80 | 208.80 | 5 |
| Apr 10, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| Apr 09, 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 14 |
| Apr 08, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Apr 05, 2024 | 201.00 | 205.10 | 201.00 | 205.00 | 205.00 | 50 |
| Apr 04, 2024 | 198.70 | 201.00 | 197.55 | 200.95 | 200.95 | 8 |
| Apr 03, 2024 | 199.00 | 199.00 | 199.00 | 198.80 | 198.80 | 1 |
| Apr 02, 2024 | 193.20 | 193.20 | 193.20 | 194.45 | 194.45 | 5 |
| Apr 01, 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| 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 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| Mar 21, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| Mar 20, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| Mar 19, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| Mar 18, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Mar 15, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 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 | - |
| 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 | - |
| Mar 06, 2024 | 181.50 | 181.50 | 181.50 | 182.45 | 182.45 | 1 |
| Mar 05, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| Mar 04, 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| Mar 01, 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
| Feb 29, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Feb 28, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
| Feb 27, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| Feb 26, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| Feb 23, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| Feb 22, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Feb 21, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| Feb 20, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| Feb 16, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| Feb 15, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| Feb 14, 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| Feb 13, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| Feb 12, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| Feb 09, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| Feb 08, 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| Feb 07, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| Feb 06, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| Feb 05, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| Feb 02, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Feb 01, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
| Jan 31, 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
| Jan 30, 2024 | 190.15 | 192.10 | 190.05 | 191.80 | 191.80 | 3 |
| Jan 29, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| Jan 26, 2024 | 190.10 | 190.10 | 190.05 | 191.00 | 191.00 | 3 |
| Jan 25, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Jan 24, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Jan 23, 2024 | 189.85 | 189.85 | 189.85 | 189.90 | 189.90 | 3 |
| Jan 22, 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
| Jan 19, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| Jan 18, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Jan 17, 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | - |
| Jan 16, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| *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.