Coffee Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-05-17 |
177.5 |
180.8 |
176.4 |
180.1 |
15,590 |
71,980 |
| 2012-05-16 |
176.8 |
182.2 |
175.5 |
177.2 |
15,590 |
0 |
| 2012-05-15 |
178 |
181.6 |
177.1 |
178.4 |
13,290 |
0 |
| 2012-05-14 |
176.7 |
178.3 |
173.9 |
178 |
8,407 |
74,142 |
| 2012-05-11 |
177.7 |
179.2 |
175.6 |
177.2 |
11,269 |
73,800 |
| 2012-05-10 |
175.6 |
179.6 |
174.9 |
178.7 |
12,121 |
74,736 |
| 2012-05-09 |
175.3 |
176.6 |
172.2 |
175.1 |
12,121 |
0 |
| 2012-05-08 |
174.8 |
177.5 |
173.9 |
175 |
8,681 |
0 |
| 2012-05-07 |
174.6 |
176.2 |
173.6 |
175.2 |
8,685 |
75,891 |
| 2012-05-04 |
176 |
177.8 |
174.3 |
174.6 |
14,069 |
76,069 |
| 2012-05-03 |
182 |
184.4 |
175.4 |
175.8 |
14,069 |
0 |
| 2012-05-02 |
183.7 |
185.4 |
181.3 |
182.8 |
15,255 |
75,546 |
| 2012-05-01 |
179.4 |
184.6 |
177.2 |
183.3 |
15,255 |
0 |
| 2012-04-30 |
176.4 |
179.9 |
175.7 |
179.6 |
7,706 |
77,731 |
| 2012-04-27 |
175.4 |
178 |
175.3 |
176.5 |
8,148 |
78,631 |
| 2012-04-26 |
176.9 |
178.3 |
175.6 |
175.9 |
19,184 |
78,838 |
| 2012-04-25 |
183.5 |
185.7 |
175.3 |
176.8 |
12,772 |
78,253 |
| 2012-04-24 |
179 |
184.5 |
179 |
183.5 |
9,992 |
79,099 |
| 2012-04-23 |
179.1 |
180.6 |
176.6 |
179 |
10,657 |
76,023 |
| 2012-04-20 |
175.5 |
179.7 |
175.4 |
179 |
10,196 |
76,192 |
| 2012-04-19 |
175 |
177.3 |
174.4 |
175.7 |
12,815 |
75,065 |
| 2012-04-18 |
174.6 |
176.2 |
174.1 |
175 |
16,234 |
72,101 |
| 2012-04-17 |
176.4 |
178.4 |
174.1 |
174.7 |
23,470 |
70,725 |
| 2012-04-16 |
179.3 |
180 |
172.7 |
174.7 |
23,017 |
24,881 |
| 2012-04-13 |
182.1 |
186.4 |
178.2 |
179.2 |
23,017 |
0 |
| 2012-04-12 |
181.1 |
183.3 |
178.9 |
182.9 |
23,905 |
44,412 |
| 2012-04-11 |
178.1 |
183 |
177.9 |
180.7 |
23,905 |
0 |
| 2012-04-10 |
178.5 |
182.4 |
177.8 |
177.9 |
18,277 |
0 |
| 2012-04-09 |
182.9 |
183.6 |
177.6 |
178.1 |
14,741 |
59,959 |
| 2012-04-05 |
184 |
185 |
181 |
183 |
25,823 |
61,482 |
More Historical Coffee Futures Prices