Coffee Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
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 |
2012-04-04 |
184 |
190.5 |
178.7 |
184.8 |
25,823 |
0 |
2012-04-03 |
185.9 |
185.9 |
182.4 |
185.4 |
16,442 |
65,765 |
2012-04-02 |
182.5 |
186.9 |
180.3 |
186.2 |
17,282 |
68,185 |
2012-03-30 |
177.2 |
184.1 |
177.1 |
182.5 |
17,282 |
0 |
2012-03-29 |
181.5 |
183.3 |
175.9 |
176.5 |
15,739 |
0 |
2012-03-28 |
186.9 |
187.9 |
181.3 |
182 |
22,751 |
71,655 |
2012-03-27 |
178.8 |
187.7 |
178.8 |
187.4 |
22,751 |
0 |
2012-03-26 |
178.3 |
180.4 |
177.7 |
178.8 |
12,203 |
77,820 |
2012-03-23 |
176.3 |
179.3 |
175.3 |
178.8 |
20,905 |
78,311 |
2012-03-22 |
184.2 |
185.3 |
174.5 |
177 |
20,905 |
0 |
2012-03-21 |
183.5 |
188.5 |
182.5 |
184.7 |
9,565 |
77,971 |
2012-03-20 |
183.3 |
185.5 |
182.4 |
183.6 |
9,960 |
77,457 |
2012-03-19 |
182 |
185.3 |
182 |
183.5 |
11,598 |
77,882 |
More Historical Coffee Futures Prices