ICE US Coffee C c4

🏛️ usa →
332.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 195.35 196.10 185.10 187.00 0.0M
2023-12-28 194.40 199.45 193.60 196.50 0.0M
2023-12-27 192.95 197.75 192.05 196.00 0.0M
2023-12-26 191.05 193.30 190.10 192.65 0.0M
2023-12-22 190.25 192.00 187.50 190.80 0.0M
2023-12-21 187.55 194.60 186.15 191.45 0.0M
2023-12-20 197.55 199.10 187.55 188.60 0.0M
2023-12-19 191.15 201.10 189.35 200.00 0.0M
2023-12-18 187.00 190.70 184.75 188.30 0.0M
2023-12-15 187.25 189.35 185.25 187.05 0.0M
2023-12-14 185.25 190.25 183.55 187.10 0.0M
2023-12-13 183.05 188.00 181.90 185.25 0.0M
2023-12-12 181.75 184.55 178.50 182.75 0.0M
2023-12-11 176.05 182.35 174.85 182.15 0.0M
2023-12-08 176.85 178.60 175.40 176.15 0.0M
2023-12-07 175.95 178.05 174.55 176.20 0.0M
2023-12-06 181.35 181.75 174.00 174.20 0.0M
2023-12-05 177.65 183.25 175.90 181.95 0.0M
2023-12-04 180.30 180.30 174.50 177.75 0.0M
2023-12-01 181.30 185.05 175.20 182.10 0.0M
2023-11-30 171.35 181.65 171.10 180.70 0.0M
2023-11-29 170.85 170.85 168.40 170.45 0.0M
2023-11-28 167.00 172.55 166.75 171.05 0.0M
2023-11-27 166.30 169.95 165.10 166.80 0.0M
2023-11-24 168.00 170.20 166.70 167.20 0.0M
2023-11-22 168.10 169.75 165.75 168.60 0.0M
2023-11-21 171.50 171.70 167.35 168.55 0.0M
2023-11-20 167.20 173.45 166.20 171.20 0.0M
2023-11-17 171.50 172.65 166.65 167.45 0.0M
2023-11-16 176.25 176.50 171.35 172.05 0.0M
2023-11-15 172.90 176.30 170.45 175.65 0.0M
2023-11-14 173.20 174.60 171.80 172.30 0.0M
2023-11-13 168.65 174.25 167.75 173.70 0.0M
2023-11-10 173.95 174.30 169.65 171.30 0.0M
2023-11-09 173.85 175.00 172.50 174.90 0.0M
2023-11-08 170.80 173.40 170.80 172.85 0.0M
2023-11-07 172.05 172.75 168.95 170.65 0.0M
2023-11-06 169.45 173.15 168.15 172.95 0.0M
2023-11-03 166.15 170.70 165.85 170.50 0.0M
2023-11-02 161.35 166.10 160.45 165.20 0.0M
2023-11-01 164.85 165.45 159.35 160.35 0.0M
2023-10-31 159.80 166.35 159.60 165.95 0.0M
2023-10-30 160.90 161.55 159.45 159.75 0.0M
2023-10-27 161.75 163.60 161.30 162.00 0.0M
2023-10-26 162.40 164.50 161.60 162.25 0.0M
2023-10-25 167.85 168.80 162.45 163.55 0.0M
2023-10-24 165.15 168.70 165.00 168.20 0.0M
2023-10-23 162.80 166.80 162.55 165.85 0.0M
2023-10-20 161.15 165.60 160.85 165.05 0.0M
2023-10-19 158.55 162.40 158.55 162.15 0.0M
2023-10-18 157.70 159.80 157.00 158.60 0.0M
2023-10-17 155.95 158.10 154.50 157.60 0.0M
2023-10-16 156.05 157.15 154.10 155.90 0.0M
2023-10-13 151.55 156.65 151.20 156.25 0.0M
2023-10-12 150.60 151.85 149.45 151.35 0.0M
2023-10-11 149.75 151.35 148.70 150.05 0.0M
2023-10-10 148.60 150.85 146.65 150.05 0.0M
2023-10-09 148.85 150.45 147.75 148.90 0.0M
2023-10-06 147.75 149.25 147.00 148.85 0.0M
2023-10-05 149.20 149.65 147.50 147.90 0.0M
2023-10-04 150.35 151.20 148.60 149.00 0.0M
2023-10-03 151.75 151.95 149.90 151.15 0.0M
2023-10-02 149.05 153.80 148.40 151.70 0.0M
2023-09-29 149.95 150.30 147.90 148.90 0.0M
2023-09-28 151.55 152.45 149.20 150.05 0.0M
2023-09-27 152.95 152.95 150.30 151.75 0.0M
2023-09-26 151.80 154.45 151.50 153.35 0.0M
2023-09-25 153.60 154.40 150.95 151.60 0.0M
2023-09-22 157.75 158.60 153.15 154.10 0.0M
2023-09-21 160.10 161.15 157.70 158.00 0.0M
2023-09-20 163.55 164.00 160.40 160.85 0.0M
2023-09-19 161.50 166.25 161.50 163.05 0.0M
2023-09-18 159.75 162.55 159.65 161.40 0.0M
2023-09-15 155.65 161.60 154.90 160.45 0.0M
2023-09-14 154.15 156.20 151.30 155.55 0.0M
2023-09-13 154.40 155.70 153.40 154.05 0.0M
2023-09-12 154.65 155.05 152.70 154.20 0.0M
2023-09-11 150.25 155.30 149.65 154.85 0.0M
2023-09-08 152.90 153.35 150.40 150.90 0.0M
2023-09-07 155.40 155.40 151.80 152.10 0.0M
2023-09-06 155.00 156.85 153.40 155.85 0.0M
2023-09-05 153.75 155.80 151.05 155.35 0.0M
2023-09-01 156.95 158.05 153.95 154.20 0.0M
2023-08-31 157.40 159.30 155.15 156.60 0.0M
2023-08-30 155.50 157.70 155.40 157.25 0.0M
2023-08-29 155.05 156.35 153.60 155.15 0.0M
2023-08-28 154.55 156.70 154.35 154.75 0.0M
2023-08-25 155.75 157.20 152.85 155.20 0.0M
2023-08-24 156.50 158.00 154.10 156.10 0.0M
2023-08-23 153.75 157.15 153.40 155.95 0.0M
2023-08-22 153.70 155.90 152.20 152.65 0.0M
2023-08-21 152.95 157.05 152.95 153.60 0.0M
2023-08-18 152.10 154.35 150.00 152.70 0.0M
2023-08-17 153.30 154.00 150.20 151.85 0.0M
2023-08-16 154.80 155.00 152.30 153.30 0.0M
2023-08-15 155.00 155.35 152.15 154.00 0.0M
2023-08-14 159.95 160.70 154.55 155.25 0.0M
2023-08-11 161.20 161.20 158.25 159.85 0.0M
2023-08-10 161.85 164.60 161.00 161.85 0.0M
2023-08-09 163.05 163.85 161.55 162.25 0.0M
2023-08-08 164.35 164.45 161.50 162.95 0.0M
2023-08-07 163.10 165.70 161.85 165.45 0.0M
2023-08-04 165.00 165.85 162.45 162.95 0.0M
2023-08-03 167.20 168.95 165.10 165.80 0.0M
2023-08-02 166.20 168.85 164.70 168.05 0.0M
2023-08-01 166.35 168.80 164.00 166.40 0.0M
2023-07-31 160.40 167.65 160.40 166.45 0.0M
2023-07-28 163.95 163.95 160.15 160.50 0.0M
2023-07-27 166.00 166.75 162.70 163.95 0.0M
2023-07-26 164.10 165.75 162.10 165.30 0.0M
2023-07-25 165.60 166.25 164.20 164.50 0.0M
2023-07-24 163.10 166.85 163.10 165.55 0.0M
2023-07-21 161.05 163.50 159.00 163.30 0.0M
2023-07-20 158.70 161.75 158.15 160.50 0.0M
2023-07-19 157.40 158.65 156.50 156.85 0.0M
2023-07-18 156.30 158.25 155.85 157.30 0.0M
2023-07-17 160.35 161.15 155.75 156.40 0.0M
2023-07-14 159.00 161.45 157.95 160.90 0.0M
2023-07-13 158.25 159.35 156.65 157.60 0.0M
2023-07-12 158.35 159.30 156.70 157.10 0.0M
2023-07-11 160.80 160.80 155.80 157.60 0.0M
2023-07-10 160.40 161.30 158.80 159.90 0.0M
2023-07-07 160.55 161.80 158.05 160.70 0.0M
2023-07-06 158.30 163.25 156.05 160.25 0.0M
2023-07-05 160.15 161.80 157.95 158.65 0.0M
2023-07-03 159.65 162.15 159.30 160.30 0.0M
2023-06-30 162.00 162.80 158.00 158.65 0.0M
2023-06-29 161.30 162.35 157.70 160.85 0.0M
2023-06-28 165.25 165.55 160.35 161.15 0.0M
2023-06-27 164.60 166.10 161.65 165.25 0.0M
2023-06-26 164.20 165.90 161.80 163.70 0.0M
2023-06-23 168.95 168.95 163.60 164.25 0.0M
2023-06-22 171.95 171.95 168.25 169.30 0.0M
2023-06-21 176.00 176.00 170.30 171.50 0.0M
2023-06-20 179.30 179.95 174.00 175.00 0.0M
2023-06-16 181.50 182.25 178.35 179.15 0.0M
2023-06-15 178.45 181.90 178.45 181.30 0.0M
2023-06-14 176.95 178.60 175.75 178.40 0.0M
2023-06-13 179.60 180.60 176.10 177.00 0.0M
2023-06-12 183.15 185.90 179.15 179.60 0.0M
2023-06-09 186.90 188.55 183.00 184.45 0.0M
2023-06-08 179.15 188.25 177.80 187.20 0.0M
2023-06-07 177.75 179.95 176.70 178.65 0.0M
2023-06-06 177.10 178.90 175.85 176.75 0.0M
2023-06-05 173.75 177.65 173.75 177.25 0.0M
2023-06-02 177.15 181.55 174.00 174.95 0.0M
2023-06-01 174.30 178.75 174.20 177.40 0.0M
2023-05-31 172.50 174.30 171.10 173.25 0.0M
2023-05-30 176.40 177.30 172.05 172.50 0.0M
2023-05-26 178.65 180.05 176.15 177.50 0.0M
2023-05-25 183.85 183.85 177.65 178.65 0.0M
2023-05-24 183.60 184.95 182.35 183.70 0.0M
2023-05-23 184.85 185.60 181.50 183.15 0.0M
2023-05-22 185.45 188.15 182.25 184.80 0.0M
2023-05-19 182.10 188.85 182.10 187.00 0.0M
2023-05-18 182.20 182.80 179.40 182.35 0.0M
2023-05-17 182.45 183.30 179.40 181.90 0.0M
2023-05-16 183.45 188.30 181.60 182.55 0.0M
2023-05-15 178.35 184.90 178.10 184.75 0.0M
2023-05-12 178.35 182.05 176.75 178.80 0.0M
2023-05-11 182.20 182.25 178.35 179.00 0.0M
2023-05-10 182.80 183.40 180.45 181.70 0.0M
2023-05-09 180.00 182.70 179.45 182.35 0.0M
2023-05-08 183.40 185.25 179.10 179.70 0.0M
2023-05-05 179.40 184.50 178.60 183.75 0.0M
2023-05-04 180.60 181.00 176.45 178.45 0.0M
2023-05-03 181.25 182.75 177.10 180.60 0.0M
2023-05-02 179.50 182.35 178.75 181.65 0.0M
2023-05-01 179.50 181.30 178.35 180.35 0.0M
2023-04-28 182.65 182.75 179.70 180.80 0.0M
2023-04-27 185.45 185.85 182.00 182.90 0.0M
2023-04-26 183.30 188.85 183.25 185.95 0.0M
2023-04-25 187.25 187.25 182.00 183.15 0.0M
2023-04-24 185.55 190.75 185.40 188.15 0.0M
2023-04-21 189.45 189.45 184.95 186.05 0.0M
2023-04-20 192.00 192.15 188.45 188.85 0.0M
2023-04-19 195.30 197.80 192.15 194.35 0.0M
2023-04-18 192.70 198.75 190.40 197.00 0.0M
2023-04-17 186.30 193.50 186.00 193.20 0.0M
2023-04-14 189.00 191.00 185.35 186.20 0.0M
2023-04-13 183.90 191.70 183.35 188.65 0.0M
2023-04-12 182.50 184.90 181.55 184.30 0.0M
2023-04-11 177.75 184.60 177.25 184.05 0.0M
2023-04-10 178.15 180.40 176.05 177.00 0.0M
2023-04-06 175.00 178.50 173.45 177.80 0.0M
2023-04-05 172.30 176.75 171.90 175.95 0.0M
2023-04-04 172.80 173.50 169.80 171.30 0.0M
2023-04-03 168.45 174.30 168.25 172.80 0.0M
2023-03-31 167.10 168.30 163.30 167.25 0.0M
2023-03-30 167.85 168.60 165.00 166.60 0.0M
2023-03-29 171.00 171.70 165.45 166.55 0.0M
2023-03-28 173.35 174.05 169.80 170.25 0.0M
2023-03-27 174.40 178.80 172.05 172.90 0.0M
2023-03-24 170.15 175.05 168.30 174.50 0.0M
2023-03-23 173.15 174.15 169.55 169.80 0.0M
2023-03-22 174.65 175.75 171.85 172.80 0.0M
2023-03-21 176.85 179.65 176.05 177.30 0.0M
2023-03-20 172.35 175.85 170.70 175.70 0.0M
2023-03-17 177.15 178.85 172.45 173.75 0.0M
2023-03-16 172.50 178.20 171.00 176.85 0.0M
2023-03-15 173.10 173.10 169.05 170.20 0.0M
2023-03-14 176.00 176.25 172.80 173.10 0.0M
2023-03-13 175.45 177.95 171.15 176.50 0.0M
2023-03-10 173.40 177.00 171.80 175.45 0.0M
2023-03-09 174.50 175.40 172.10 173.10 0.0M
2023-03-08 179.70 180.45 173.70 175.30 0.0M
2023-03-07 178.60 181.00 175.40 180.35 0.0M
2023-03-06 176.20 179.25 174.25 178.30 0.0M
2023-03-03 179.30 179.30 175.10 175.65 0.0M
2023-03-02 181.60 182.90 178.45 179.75 0.0M
2023-03-01 181.50 181.50 176.95 180.15 0.0M
2023-02-28 183.00 185.50 181.15 182.80 0.0M
2023-02-27 182.55 184.40 180.75 182.75 0.0M
2023-02-24 185.65 186.15 182.40 183.75 0.0M
2023-02-23 189.15 189.15 184.70 185.95 0.0M
2023-02-22 186.65 190.05 185.60 189.50 0.0M
2023-02-21 182.70 188.60 180.15 185.80 0.0M
2023-02-17 177.65 183.00 176.50 182.30 0.0M
2023-02-16 176.65 178.80 174.75 178.15 0.0M
2023-02-15 178.55 180.35 173.70 175.45 0.0M
2023-02-14 175.90 181.40 175.90 181.35 0.0M
2023-02-13 173.00 177.35 172.45 175.10 0.0M
2023-02-10 174.00 175.25 172.70 173.20 0.0M
2023-02-09 175.05 175.95 171.10 172.80 0.0M
2023-02-08 176.25 176.50 173.60 174.70 0.0M
2023-02-07 175.45 177.00 172.65 176.30 0.0M
2023-02-06 172.00 175.55 170.45 174.50 0.0M
2023-02-03 175.85 176.40 171.40 172.05 0.0M
2023-02-02 174.75 179.00 174.75 176.50 0.0M
2023-02-01 178.10 181.30 173.95 174.25 0.0M
2023-01-31 168.70 180.30 168.60 179.40 0.0M
2023-01-30 165.60 169.75 165.60 168.75 0.0M
2023-01-27 165.00 168.00 163.95 167.95 0.0M
2023-01-26 161.70 165.75 161.45 165.10 0.0M
2023-01-25 159.55 162.00 159.15 161.45 0.0M
2023-01-24 159.50 160.60 157.50 159.80 0.0M
2023-01-23 156.70 160.10 156.35 159.20 0.0M
2023-01-20 156.45 156.80 153.55 156.40 0.0M
2023-01-19 156.20 158.45 155.10 156.10 0.0M
2023-01-18 153.60 157.00 153.50 156.25 0.0M
2023-01-17 153.05 153.30 150.50 152.75 0.0M
2023-01-13 152.05 153.85 148.75 153.45 0.0M
2023-01-12 146.45 152.15 145.80 150.85 0.0M
2023-01-11 151.95 152.25 144.55 145.75 0.0M
2023-01-10 157.75 158.20 150.85 152.45 0.0M
2023-01-09 159.55 161.40 157.15 158.65 0.0M
2023-01-06 160.35 162.60 157.80 159.05 0.0M
2023-01-05 161.95 162.95 159.70 160.85 0.0M
2023-01-04 166.95 166.95 159.50 161.45 0.0M
2023-01-03 165.35 170.25 163.90 166.05 0.0M