Coffee Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2012-07-25 |
175.5 |
178.5 |
174 |
176.3 |
20,016 |
64,141 |
2012-07-24 |
184.4 |
185.5 |
173.7 |
175.5 |
8,795 |
65,513 |
2012-07-23 |
185.9 |
186.4 |
183.1 |
185.1 |
12,234 |
66,663 |
2012-07-20 |
188.9 |
190.9 |
186.1 |
187 |
14,133 |
67,770 |
2012-07-19 |
182.5 |
189.4 |
182.1 |
189 |
12,700 |
67,774 |
2012-07-18 |
182.3 |
183.5 |
177.4 |
182.2 |
11,180 |
69,305 |
2012-07-17 |
183.9 |
184.4 |
179 |
181.9 |
10,544 |
70,370 |
2012-07-16 |
185.7 |
188.2 |
183.1 |
184 |
13,534 |
71,294 |
2012-07-13 |
182.2 |
187.8 |
182.2 |
186.1 |
13,212 |
72,252 |
2012-07-12 |
184.7 |
184.8 |
178.2 |
182.1 |
18,610 |
73,746 |
2012-07-11 |
183.7 |
192.2 |
182.7 |
184.7 |
16,029 |
73,770 |
2012-07-10 |
181.7 |
186.6 |
180.2 |
184.5 |
10,480 |
74,032 |
2012-07-09 |
176 |
182.8 |
175.1 |
182.4 |
11,068 |
73,851 |
2012-07-06 |
178.9 |
181.3 |
175.8 |
176.5 |
22,243 |
73,720 |
2012-07-05 |
179.1 |
187.1 |
175.9 |
180.4 |
17,551 |
74,076 |
2012-07-03 |
174.7 |
181.4 |
174.7 |
180.5 |
13,817 |
75,298 |
2012-07-02 |
170.8 |
174.9 |
169.7 |
174.6 |
14,855 |
75,862 |
2012-06-29 |
163.8 |
171.8 |
163.8 |
170.7 |
9,494 |
76,484 |
2012-06-28 |
164.8 |
165.2 |
160.9 |
163.1 |
12,513 |
77,324 |
2012-06-27 |
165.8 |
168.6 |
162.8 |
164.9 |
17,511 |
78,512 |
2012-06-26 |
158.8 |
166.4 |
157 |
165.8 |
10,611 |
79,278 |
2012-06-25 |
156 |
159.3 |
154.1 |
158.8 |
10,976 |
79,686 |
2012-06-22 |
158.5 |
159.8 |
153.1 |
155.9 |
17,058 |
79,744 |
2012-06-21 |
152 |
159.4 |
151.4 |
158.8 |
27,991 |
80,912 |
2012-06-20 |
158.4 |
161.5 |
151.1 |
152.4 |
25,028 |
78,466 |
2012-06-19 |
151.5 |
159 |
150.5 |
158.8 |
13,736 |
77,515 |
2012-06-18 |
152.4 |
152.8 |
150.1 |
151.5 |
10,808 |
76,879 |
2012-06-15 |
149.5 |
151.2 |
149.3 |
150.1 |
7,455 |
0 |
2012-06-14 |
154 |
154.1 |
150.7 |
151.1 |
17,861 |
70,115 |
2012-06-13 |
155.7 |
156.4 |
153.7 |
154.2 |
20,714 |
65,565 |
More Historical Coffee Futures Prices