Coffee Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-03-16 |
185.2 |
186.5 |
181.7 |
182.4 |
11,598 |
0 |
| 2012-03-15 |
182.9 |
185.8 |
182.6 |
185.3 |
10,517 |
76,557 |
| 2012-03-14 |
185.7 |
186.3 |
182.7 |
182.9 |
10,517 |
0 |
| 2012-03-13 |
184.7 |
186.6 |
183.4 |
186.2 |
15,088 |
75,585 |
| 2012-03-12 |
185.7 |
185.8 |
181.1 |
184.9 |
15,088 |
0 |
| 2012-03-09 |
189.4 |
189.4 |
185.6 |
186.2 |
14,873 |
75,361 |
| 2012-03-08 |
187.9 |
192 |
185.1 |
189.4 |
21,215 |
74,870 |
| 2012-03-07 |
193.1 |
194.5 |
186.2 |
187.9 |
21,215 |
0 |
| 2012-03-06 |
201.1 |
201.6 |
192.6 |
193.1 |
18,119 |
0 |
| 2012-03-05 |
200.8 |
202.5 |
199.1 |
201.7 |
13,084 |
0 |
| 2012-03-02 |
204.1 |
204.8 |
200.8 |
201.8 |
11,891 |
75,390 |
| 2012-03-01 |
203 |
205.1 |
201.9 |
204.1 |
12,449 |
75,133 |
| 2012-02-29 |
205.7 |
206.3 |
201.5 |
203.3 |
12,429 |
73,911 |
| 2012-02-28 |
204.5 |
207.4 |
202.2 |
206.3 |
9,348 |
74,066 |
| 2012-02-27 |
203.6 |
205.5 |
201.3 |
204.6 |
9,067 |
73,992 |
| 2012-02-24 |
202 |
204.4 |
202 |
203.6 |
10,330 |
73,945 |
| 2012-02-22 |
206 |
206.4 |
201.5 |
201.9 |
11,458 |
73,286 |
| 2012-02-21 |
202.8 |
206.8 |
200.4 |
206.1 |
12,007 |
72,999 |
| 2012-02-17 |
201.3 |
203 |
200.1 |
202.4 |
18,875 |
71,281 |
| 2012-02-16 |
202.3 |
204.5 |
197.8 |
201.2 |
21,423 |
66,292 |
| 2012-02-15 |
206.3 |
208 |
200.4 |
202.6 |
20,222 |
62,392 |
| 2012-02-14 |
212.2 |
213.3 |
203.3 |
204.2 |
22,168 |
24,543 |
| 2012-02-13 |
216 |
217.6 |
210 |
212.3 |
17,163 |
32,139 |
| 2012-02-10 |
216 |
218 |
214.5 |
215.3 |
17,230 |
40,166 |
| 2012-02-09 |
220.6 |
222.2 |
214.8 |
216 |
17,230 |
0 |
| 2012-02-08 |
220.9 |
222.3 |
219.2 |
220.1 |
20,238 |
49,044 |
| 2012-02-07 |
219.1 |
222.5 |
215.8 |
221 |
20,238 |
0 |
| 2012-02-06 |
215 |
219.8 |
213.1 |
218.8 |
12,968 |
0 |
| 2012-02-03 |
215.8 |
219 |
214.6 |
216 |
16,052 |
54,564 |
| 2012-02-02 |
214 |
216.2 |
211 |
215.6 |
16,052 |
0 |
More Historical Coffee Futures Prices