Coffee Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-06-12 |
154.5 |
155.5 |
153.3 |
154.2 |
19,040 |
40,142 |
| 2012-06-11 |
155.7 |
157.9 |
153.7 |
155.1 |
19,040 |
0 |
| 2012-06-08 |
156.7 |
157.7 |
154.6 |
155.6 |
14,638 |
52,987 |
| 2012-06-07 |
156.2 |
158.1 |
154.3 |
156.7 |
12,006 |
58,463 |
| 2012-06-06 |
156.5 |
158.9 |
155.5 |
155.9 |
12,006 |
0 |
| 2012-06-05 |
158 |
159.4 |
155.9 |
156.2 |
12,435 |
62,249 |
| 2012-06-04 |
157.9 |
159 |
154.7 |
158.5 |
14,783 |
64,448 |
| 2012-06-01 |
160.7 |
161.3 |
156.5 |
157.5 |
16,365 |
65,608 |
| 2012-05-31 |
164.2 |
165.5 |
160.2 |
160.7 |
19,135 |
65,193 |
| 2012-05-30 |
165.4 |
166.4 |
162.3 |
164.4 |
19,135 |
0 |
| 2012-05-29 |
168.5 |
169.5 |
164.8 |
165.4 |
13,328 |
0 |
| 2012-05-25 |
166.5 |
168.6 |
165.5 |
167.8 |
12,904 |
69,510 |
| 2012-05-24 |
167 |
169.6 |
165.3 |
166.9 |
26,153 |
70,737 |
| 2012-05-23 |
173.5 |
173.5 |
165.1 |
166.9 |
16,378 |
71,795 |
| 2012-05-22 |
176 |
177 |
172.9 |
174.5 |
16,378 |
0 |
| 2012-05-21 |
179 |
181.4 |
174.3 |
175.2 |
11,053 |
71,871 |
| 2012-05-18 |
178.3 |
181.9 |
177.7 |
179.2 |
11,053 |
0 |
| 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 |
More Historical Coffee Futures Prices