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
2024-12-31 303.70 303.70 297.60 302.00 0.0M
2024-12-30 303.10 306.00 299.55 305.15 0.0M
2024-12-27 303.80 306.30 300.55 303.70 0.0M
2024-12-26 308.80 309.30 302.85 305.20 0.0M
2024-12-24 304.75 308.05 301.25 307.45 0.0M
2024-12-23 303.75 306.30 298.90 305.10 0.0M
2024-12-20 303.70 306.75 298.55 302.75 0.0M
2024-12-19 310.80 317.15 301.25 301.75 0.0M
2024-12-18 319.45 324.40 317.50 320.70 0.0M
2024-12-17 318.05 319.50 311.05 316.95 0.0M
2024-12-16 310.20 322.65 309.60 319.60 0.0M
2024-12-13 308.40 318.65 306.60 312.45 0.0M
2024-12-12 312.00 317.30 310.35 314.45 0.0M
2024-12-11 321.30 321.60 312.25 313.05 0.0M
2024-12-10 329.35 339.90 322.05 326.40 0.0M
2024-12-09 319.55 326.95 312.65 322.25 0.0M
2024-12-06 308.00 322.65 306.35 321.95 0.0M
2024-12-05 299.00 308.05 297.10 306.55 0.0M
2024-12-04 291.30 297.90 287.85 297.25 0.0M
2024-12-03 285.00 294.30 284.35 289.60 0.0M
2024-12-02 305.60 308.50 288.50 290.40 0.0M
2024-11-29 318.70 327.10 309.85 310.85 0.0M
2024-11-27 302.95 318.40 301.85 315.70 0.0M
2024-11-26 296.45 302.95 296.15 301.10 0.0M
2024-11-25 294.40 301.90 293.00 296.30 0.0M
2024-11-22 283.30 295.95 283.30 293.90 0.0M
2024-11-21 289.20 290.60 284.50 288.55 0.0M
2024-11-20 279.35 287.55 278.60 286.30 0.0M
2024-11-19 276.45 278.55 273.85 275.80 0.0M
2024-11-18 278.90 285.20 274.30 276.70 0.0M
2024-11-15 269.65 279.80 269.65 278.05 0.0M
2024-11-14 266.25 279.90 266.00 274.50 0.0M
2024-11-13 257.35 268.00 256.15 266.85 0.0M
2024-11-12 252.50 261.30 252.40 258.40 0.0M
2024-11-11 249.10 253.95 248.95 251.90 0.0M
2024-11-08 253.10 255.05 248.75 249.30 0.0M
2024-11-07 246.20 256.80 245.50 255.75 0.0M
2024-11-06 244.25 246.40 240.15 244.55 0.0M
2024-11-05 242.05 247.75 241.80 246.00 0.0M
2024-11-04 239.80 242.10 238.35 241.70 0.0M
2024-11-01 242.75 245.05 237.50 239.20 0.0M
2024-10-31 244.65 245.10 240.45 242.15 0.0M
2024-10-30 243.85 246.05 240.60 245.30 0.0M
2024-10-29 247.45 248.75 243.00 243.25 0.0M
2024-10-28 242.10 250.00 241.50 247.20 0.0M
2024-10-25 243.00 243.90 239.40 243.60 0.0M
2024-10-24 245.65 249.80 239.00 240.25 0.0M
2024-10-23 244.00 248.15 242.50 246.80 0.0M
2024-10-22 246.75 249.55 243.25 244.40 0.0M
2024-10-21 246.10 247.15 241.90 245.35 0.0M
2024-10-18 248.30 252.15 247.15 250.80 0.0M
2024-10-17 250.70 254.20 247.30 248.90 0.0M
2024-10-16 251.10 253.00 248.65 251.45 0.0M
2024-10-15 254.40 256.55 249.10 250.40 0.0M
2024-10-14 244.75 255.85 244.65 255.30 0.0M
2024-10-11 248.40 250.30 245.30 246.25 0.0M
2024-10-10 243.10 251.05 242.15 249.15 0.0M
2024-10-09 242.65 247.30 241.30 244.70 0.0M
2024-10-08 242.55 243.20 238.65 242.85 0.0M
2024-10-07 246.35 246.60 237.80 239.10 0.0M
2024-10-04 247.90 251.25 245.95 251.00 0.0M
2024-10-03 251.45 252.10 245.45 246.05 0.0M
2024-10-02 258.40 260.00 249.75 250.35 0.0M
2024-10-01 261.85 263.15 254.30 257.00 0.0M
2024-09-30 260.70 264.05 257.10 262.20 0.0M
2024-09-27 263.00 264.30 256.60 261.20 0.0M
2024-09-26 260.50 266.15 259.85 265.60 0.0M
2024-09-25 259.50 262.85 255.40 260.90 0.0M
2024-09-24 255.65 262.50 255.45 260.25 0.0M
2024-09-23 244.75 256.25 242.95 255.85 0.0M
2024-09-20 254.40 254.40 241.65 243.80 0.0M
2024-09-19 252.35 255.50 250.35 254.60 0.0M
2024-09-18 262.50 263.80 255.20 259.85 0.0M
2024-09-17 253.95 261.65 250.55 259.85 0.0M
2024-09-16 252.30 265.85 252.00 253.65 0.0M
2024-09-13 243.00 254.80 243.00 253.95 0.0M
2024-09-12 242.30 245.50 241.80 244.60 0.0M
2024-09-11 242.20 242.55 237.90 242.15 0.0M
2024-09-10 241.60 246.00 240.15 242.45 0.0M
2024-09-09 234.55 241.95 234.55 241.35 0.0M
2024-09-06 239.95 240.20 232.50 232.90 0.0M
2024-09-05 239.55 244.45 238.45 240.70 0.0M
2024-09-04 239.55 242.65 237.35 240.05 0.0M
2024-09-03 237.35 241.85 236.60 239.10 0.0M
2024-08-30 243.85 247.30 238.50 239.85 0.0M
2024-08-29 250.60 252.15 239.55 242.80 0.0M
2024-08-28 250.35 252.70 246.80 251.60 0.0M
2024-08-27 244.95 254.20 244.90 250.80 0.0M
2024-08-26 242.40 245.30 240.80 244.80 0.0M
2024-08-23 238.90 243.05 237.25 242.60 0.0M
2024-08-22 244.40 245.20 237.85 239.30 0.0M
2024-08-21 241.35 247.05 239.10 244.95 0.0M
2024-08-20 239.50 248.10 239.35 243.65 0.0M
2024-08-19 238.35 243.00 236.30 239.40 0.0M
2024-08-16 232.95 239.50 232.00 239.15 0.0M
2024-08-15 229.20 234.05 227.65 233.45 0.0M
2024-08-14 225.15 231.25 224.55 230.00 0.0M
2024-08-13 228.25 228.80 223.50 224.20 0.0M
2024-08-12 230.55 240.00 230.55 233.00 0.0M
2024-08-09 232.00 232.70 222.85 224.65 0.0M
2024-08-08 234.55 239.05 231.55 232.40 0.0M
2024-08-07 227.50 238.10 227.50 236.00 0.0M
2024-08-06 224.20 232.05 223.80 228.30 0.0M
2024-08-05 223.50 223.50 217.25 221.25 0.0M
2024-08-02 223.20 227.05 222.45 226.45 0.0M
2024-08-01 225.20 226.85 221.35 223.45 0.0M
2024-07-31 226.00 230.05 222.75 224.80 0.0M
2024-07-30 226.50 228.35 224.15 226.20 0.0M
2024-07-29 225.65 228.65 224.00 226.20 0.0M
2024-07-26 227.60 227.95 225.20 225.65 0.0M
2024-07-25 227.00 230.35 224.00 229.65 0.0M
2024-07-24 232.75 232.75 225.85 226.40 0.0M
2024-07-23 235.05 235.80 232.00 232.90 0.0M
2024-07-22 231.15 237.50 230.10 236.30 0.0M
2024-07-19 237.50 238.50 230.60 234.95 0.0M
2024-07-18 239.80 241.65 237.10 237.50 0.0M
2024-07-17 241.00 242.85 238.30 239.50 0.0M
2024-07-16 239.10 241.75 238.60 239.75 0.0M
2024-07-15 243.45 243.55 236.60 238.35 0.0M
2024-07-12 241.50 245.15 236.95 244.55 0.0M
2024-07-11 240.25 249.95 237.90 240.15 0.0M
2024-07-10 241.80 244.00 237.40 238.60 0.0M
2024-07-09 229.30 246.65 228.50 244.40 0.0M
2024-07-08 225.70 230.60 225.05 229.80 0.0M
2024-07-05 223.65 228.05 221.85 224.40 0.0M
2024-07-03 221.45 222.65 218.55 219.80 0.0M
2024-07-02 220.30 226.00 217.25 222.60 0.0M
2024-07-01 222.85 223.90 215.15 220.55 0.0M
2024-06-28 223.20 224.50 218.55 222.85 0.0M
2024-06-27 222.80 225.15 221.10 222.60 0.0M
2024-06-26 225.95 228.90 219.95 220.90 0.0M
2024-06-25 231.35 231.85 224.10 225.70 0.0M
2024-06-24 221.85 233.95 221.85 232.80 0.0M
2024-06-21 224.85 227.95 220.85 221.65 0.0M
2024-06-20 224.70 232.85 223.60 227.00 0.0M
2024-06-18 224.35 226.10 220.65 223.70 0.0M
2024-06-17 222.50 225.10 220.50 224.75 0.0M
2024-06-14 223.45 224.55 220.25 221.95 0.0M
2024-06-13 221.00 226.15 221.00 223.55 0.0M
2024-06-12 217.95 224.85 214.10 222.35 0.0M
2024-06-11 220.00 223.15 217.55 219.30 0.0M
2024-06-10 222.90 224.00 216.85 219.75 0.0M
2024-06-07 229.05 229.65 221.25 222.40 0.0M
2024-06-06 227.40 234.10 227.20 230.00 0.0M
2024-06-05 225.95 228.40 222.15 227.55 0.0M
2024-06-04 222.30 229.45 219.55 229.25 0.0M
2024-06-03 217.35 224.95 217.20 222.65 0.0M
2024-05-31 229.90 233.30 216.75 218.55 0.0M
2024-05-30 224.35 231.50 222.20 229.45 0.0M
2024-05-29 225.20 232.25 224.60 225.90 0.0M
2024-05-28 216.15 229.45 215.80 227.45 0.0M
2024-05-24 212.90 216.75 210.15 215.25 0.0M
2024-05-23 217.50 218.25 209.15 212.85 0.0M
2024-05-22 215.00 217.40 213.35 216.85 0.0M
2024-05-21 204.10 215.05 203.65 213.70 0.0M
2024-05-20 203.95 205.75 201.70 204.75 0.0M
2024-05-17 196.45 204.90 196.15 204.50 0.0M
2024-05-16 197.50 198.35 194.95 196.05 0.0M
2024-05-15 198.95 200.50 194.70 197.50 0.0M
2024-05-14 194.20 199.35 191.20 199.05 0.0M
2024-05-13 198.40 202.20 193.70 194.50 0.0M
2024-05-10 198.65 200.85 196.20 198.80 0.0M
2024-05-09 196.30 199.20 195.40 198.70 0.0M
2024-05-08 194.35 195.70 192.20 195.00 0.0M
2024-05-07 191.85 194.75 189.80 194.25 0.0M
2024-05-06 197.00 198.30 192.30 192.85 0.0M
2024-05-03 202.50 204.60 197.05 197.40 0.0M
2024-05-02 212.25 212.80 201.00 202.50 0.0M
2024-05-01 211.70 213.90 209.20 212.00 0.0M
2024-04-30 223.25 224.15 209.65 213.00 0.0M
2024-04-29 219.75 225.20 219.50 224.00 0.0M
2024-04-26 222.10 223.15 218.35 220.70 0.0M
2024-04-25 223.90 228.20 222.50 224.45 0.0M
2024-04-24 217.85 224.15 217.10 222.60 0.0M
2024-04-23 225.05 226.00 216.95 218.60 0.0M
2024-04-22 228.25 230.50 219.80 223.95 0.0M
2024-04-19 229.45 234.75 225.75 228.30 0.0M
2024-04-18 237.40 241.20 227.00 227.55 0.0M
2024-04-17 224.75 237.50 224.65 236.45 0.0M
2024-04-16 224.85 228.05 222.60 225.50 0.0M
2024-04-15 213.90 226.45 212.25 223.75 0.0M
2024-04-12 215.00 224.85 212.80 218.40 0.0M
2024-04-11 211.05 216.05 210.05 214.85 0.0M
2024-04-10 210.45 212.00 208.70 211.15 0.0M
2024-04-09 206.00 211.50 206.00 210.65 0.0M
2024-04-08 207.30 211.20 206.20 207.60 0.0M
2024-04-05 202.05 209.85 201.30 209.30 0.0M
2024-04-04 202.35 204.60 200.15 204.15 0.0M
2024-04-03 193.60 203.85 193.55 201.25 0.0M
2024-04-02 188.95 196.05 188.95 195.60 0.0M
2024-04-01 187.05 190.85 185.90 190.25 0.0M
2024-03-28 189.05 189.10 185.95 187.05 0.0M
2024-03-27 186.35 190.50 185.80 189.05 0.0M
2024-03-26 184.25 187.60 183.80 186.50 0.0M
2024-03-25 183.35 184.70 181.90 184.20 0.0M
2024-03-22 183.55 185.75 182.65 183.15 0.0M
2024-03-21 181.70 185.75 181.40 183.50 0.0M
2024-03-20 180.25 181.90 179.70 180.50 0.0M
2024-03-19 179.75 181.10 177.75 180.95 0.0M
2024-03-18 181.10 184.30 179.90 180.25 0.0M
2024-03-15 181.75 183.25 180.45 181.35 0.0M
2024-03-14 181.20 182.20 179.60 181.85 0.0M
2024-03-13 183.90 184.55 179.70 180.95 0.0M
2024-03-12 182.70 185.25 182.30 183.65 0.0M
2024-03-11 182.70 183.10 180.35 182.50 0.0M
2024-03-08 186.80 187.35 181.90 182.90 0.0M
2024-03-07 183.60 190.90 182.20 189.00 0.0M
2024-03-06 181.00 184.00 180.15 183.45 0.0M
2024-03-05 183.90 185.15 180.65 180.85 0.0M
2024-03-04 180.90 185.85 180.90 183.75 0.0M
2024-03-01 182.45 182.80 178.50 181.10 0.0M
2024-02-29 179.75 183.65 178.75 182.50 0.0M
2024-02-28 181.10 181.50 178.85 180.15 0.0M
2024-02-27 179.35 182.55 176.55 181.35 0.0M
2024-02-26 179.60 181.50 178.50 178.80 0.0M
2024-02-23 182.00 182.30 178.55 179.05 0.0M
2024-02-22 184.70 186.90 181.60 182.00 0.0M
2024-02-21 185.30 187.00 184.05 186.35 0.0M
2024-02-20 186.15 188.35 183.45 185.00 0.0M
2024-02-16 185.20 186.20 183.00 185.45 0.0M
2024-02-15 182.35 185.40 182.30 183.90 0.0M
2024-02-14 185.55 185.55 181.70 182.30 0.0M
2024-02-13 188.75 190.55 185.70 187.45 0.0M
2024-02-12 189.05 192.10 186.55 189.75 0.0M
2024-02-09 185.70 190.45 185.65 189.90 0.0M
2024-02-08 186.30 186.55 184.85 185.25 0.0M
2024-02-07 185.20 187.80 185.10 187.10 0.0M
2024-02-06 185.35 185.45 182.50 184.40 0.0M
2024-02-05 186.75 188.20 184.90 185.80 0.0M
2024-02-02 189.75 190.30 186.65 188.10 0.0M
2024-02-01 188.45 190.45 186.50 189.55 0.0M
2024-01-31 189.00 190.55 186.95 189.45 0.0M
2024-01-30 186.10 191.50 185.05 188.95 0.0M
2024-01-29 185.95 187.70 184.65 185.35 0.0M
2024-01-26 182.75 188.25 181.60 187.60 0.0M
2024-01-25 185.25 185.25 180.90 182.85 0.0M
2024-01-24 185.90 188.20 184.10 185.50 0.0M
2024-01-23 185.90 187.50 183.55 185.90 0.0M
2024-01-22 180.45 187.45 179.95 186.95 0.0M
2024-01-19 178.75 182.50 178.75 181.60 0.0M
2024-01-18 177.50 179.40 173.65 177.30 0.0M
2024-01-17 181.90 182.10 175.85 176.45 0.0M
2024-01-16 180.25 183.65 179.60 182.40 0.0M
2024-01-12 180.70 184.10 177.60 178.10 0.0M
2024-01-11 181.00 184.75 179.75 181.70 0.0M
2024-01-10 183.10 183.25 179.45 179.90 0.0M
2024-01-09 182.80 185.25 182.05 183.05 0.0M
2024-01-08 181.40 182.80 179.00 180.80 0.0M
2024-01-05 184.60 186.25 181.40 182.30 0.0M
2024-01-04 185.85 186.25 184.05 184.60 0.0M
2024-01-03 189.20 189.35 183.95 185.20 0.0M
2024-01-02 187.45 190.95 187.45 188.50 0.0M