USCOFFEEC:CFD
US Coffee C Futures
293.90
$
-10.55 (%-3.47)
USCOFFEEC:CFD: US Coffee C Futures Historical Data
Historical price data, yearly archive and performance analysis for US Coffee C Futures.
Historical Chart
Loading chart...
Average
OPEN 361.7361
CLOSE 362.8348
Low
LOW 277.65
High
HIGH 440.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 321.2 | 329.75 | 319.88 | 324.8 |
| 01/02/2025 | 325.27 | 326.25 | 317.65 | 318.65 |
| 01/03/2025 | 325.27 | 326.25 | 317.65 | 318.65 |
| 01/05/2025 | 318.98 | 328.52 | 317.1 | 318.67 |
| 01/06/2025 | 318.98 | 323.1 | 317.75 | 320.5 |
| 01/07/2025 | 318.98 | 324.3 | 314.9 | 316.45 |
| 01/08/2025 | 318.6 | 318.6 | 318.35 | 318.4 |
| 01/09/2025 | 325 | 325.85 | 317.75 | 323.85 |
| 01/10/2025 | 325 | 325.85 | 317.75 | 323.85 |
| 01/12/2025 | 322.62 | 333.85 | 322.1 | 325.95 |
| 01/13/2025 | 325.95 | 328.85 | 321.05 | 321.95 |
| 01/14/2025 | 325.95 | 331.2 | 321.05 | 330.45 |
| 01/15/2025 | 325.95 | 332.05 | 325.2 | 327.15 |
| 01/16/2025 | 328.88 | 332.45 | 325.9 | 328.35 |
| 01/17/2025 | 328.88 | 332.45 | 325.9 | 328.35 |
| 01/20/2025 | 328.88 | 336.25 | 327.1 | 327.8 |
| 01/21/2025 | 331.27 | 342.95 | 327.5 | 341.85 |
| 01/22/2025 | 331.27 | 348.9 | 338.85 | 343.95 |
| 01/23/2025 | 345.55 | 349.77 | 342 | 346.8 |
| 01/26/2025 | 345.55 | 355.55 | 345.2 | 349.2 |
| 01/27/2025 | 352.4 | 358.9 | 346.8 | 357.5 |
| 01/28/2025 | 352.4 | 369.38 | 359.35 | 364.6 |
| 01/29/2025 | 352.4 | 376.85 | 365.35 | 373.4 |
| 01/30/2025 | 352.4 | 380.4 | 366.3 | 377.9 |
| 02/02/2025 | 352.4 | 388.95 | 373.4 | 380.9 |
| 02/03/2025 | 352.4 | 389.5 | 381.23 | 383.5 |
| 02/04/2025 | 352.4 | 401.1 | 381.6 | 397.75 |
| 02/05/2025 | 402.23 | 411.25 | 398.7 | 403.95 |
| 02/06/2025 | 402.23 | 413.9 | 400.02 | 411.95 |
| 02/09/2025 | 402.23 | 431.95 | 409.35 | 429.05 |
| 02/10/2025 | 402.23 | 437.95 | 409.5 | 413.45 |
| 02/11/2025 | 402.23 | 432.9 | 414.65 | 431.8 |
| 02/12/2025 | 402.23 | 440.85 | 424.05 | 438.9 |
| 02/13/2025 | 402.23 | 423.9 | 398.85 | 407.4 |
| 02/17/2025 | 393.5 | 409.25 | 391.35 | 405.25 |
| 02/18/2025 | 412.98 | 424.5 | 409.45 | 411.9 |
| 02/19/2025 | 404.18 | 405.4 | 403.78 | 403.78 |
| 02/20/2025 | 388.7 | 394 | 383.85 | 389.25 |
| 02/23/2025 | 385.65 | 392.4 | 380.2 | 384.8 |
| 02/24/2025 | 384.63 | 385.8 | 370.25 | 375.9 |
| 02/25/2025 | 371.28 | 377.55 | 366.3 | 375.2 |
| 02/26/2025 | 373.85 | 382.65 | 369.05 | 373.6 |
| 02/27/2025 | 370.8 | 378.88 | 369.75 | 374.25 |
| 03/02/2025 | 383.6 | 389.9 | 376.6 | 384.8 |
| 03/03/2025 | 387.58 | 401.55 | 385.6 | 398.4 |
| 03/04/2025 | 408.5 | 418.33 | 406.15 | 407.8 |
| 03/05/2025 | 406.5 | 407.9 | 385.75 | 387.15 |
| 03/06/2025 | 386.18 | 392.05 | 379.05 | 384.4 |
| 03/09/2025 | 389.13 | 391.6 | 380.85 | 384 |
| 03/10/2025 | 385.58 | 395.5 | 382 | 393.75 |
| 03/11/2025 | 393.63 | 396.4 | 383.15 | 386.75 |
| 03/12/2025 | 389.35 | 391.7 | 377.05 | 385.7 |
| 03/13/2025 | 385.4 | 386 | 373.25 | 377.2 |
| 03/16/2025 | 377.98 | 386.45 | 373.65 | 383.4 |
| 03/17/2025 | 383.38 | 387.95 | 379.7 | 383.8 |
| 03/18/2025 | 382.9 | 393.8 | 379.65 | 391.05 |
| 03/19/2025 | 389.63 | 397.53 | 386.15 | 392.05 |
| 03/20/2025 | 391.63 | 395.8 | 386.53 | 390.15 |
| 03/23/2025 | 391.85 | 402.4 | 390.6 | 393.4 |
| 03/24/2025 | 395.4 | 401 | 392.1 | 398.55 |
| 03/25/2025 | 400.78 | 405.4 | 388.55 | 392 |
| 03/26/2025 | 391.88 | 392.03 | 375.68 | 378.85 |
| 03/27/2025 | 379.68 | 384.73 | 377.65 | 379.6 |
| 03/30/2025 | 384.17 | 386.4 | 378.55 | 379.75 |
| 03/31/2025 | 374.65 | 391.45 | 372.25 | 389.05 |
| 04/01/2025 | 389.98 | 393.7 | 382.15 | 388.85 |
| 04/02/2025 | 386.67 | 391 | 376.9 | 385.25 |
| 04/03/2025 | 380.55 | 389.35 | 364.9 | 365.7 |
| 04/06/2025 | 357.8 | 364.5 | 338.6 | 344.8 |
| 04/07/2025 | 348.38 | 350.15 | 340.5 | 342.9 |
| 04/08/2025 | 335.6 | 353.75 | 325.2 | 341.7 |
| 04/09/2025 | 354.38 | 361.5 | 342.15 | 342.85 |
| 04/10/2025 | 343.5 | 360.7 | 341.6 | 357.7 |
| 04/13/2025 | 359.33 | 365.45 | 354 | 360.4 |
| 04/14/2025 | 366.38 | 372.15 | 362.7 | 369.4 |
| 04/15/2025 | 369.08 | 379.2 | 364.1 | 376.05 |
| 04/16/2025 | 378.15 | 380.9 | 370 | 375.5 |
| 04/20/2025 | 372.28 | 376.55 | 362.3 | 364.55 |
| 04/21/2025 | 364.98 | 375.5 | 362.5 | 372.75 |
| 04/22/2025 | 375.92 | 390.55 | 374.5 | 385.75 |
| 04/23/2025 | 383.65 | 399.8 | 381.45 | 398.8 |
| 04/24/2025 | 397.85 | 410.5 | 395.8 | 399.85 |
| 04/27/2025 | 395.85 | 411.3 | 392.95 | 410.05 |
| 04/28/2025 | 415.28 | 418.9 | 396.7 | 399.8 |
| 04/29/2025 | 401.05 | 407.1 | 396.2 | 400.75 |
| 04/30/2025 | 392.13 | 399.3 | 382.4 | 384.65 |
| 05/01/2025 | 387.93 | 392.75 | 381.75 | 385.4 |
| 05/04/2025 | 382.45 | 392 | 379.55 | 388.25 |
| 05/05/2025 | 388.6 | 394 | 384.1 | 389.85 |
| 05/06/2025 | 388.6 | 393.25 | 382.5 | 384.1 |
| 05/07/2025 | 384.58 | 387.95 | 382.2 | 387.35 |
| 05/08/2025 | 387.33 | 391.2 | 385.2 | 387.75 |
| 05/11/2025 | 386.13 | 390.1 | 372.25 | 372.95 |
| 05/12/2025 | 371.28 | 379.25 | 367.05 | 376.35 |
| 05/13/2025 | 376 | 378.05 | 363.25 | 364.8 |
| 05/14/2025 | 365.58 | 377.95 | 362.75 | 375 |
| 05/15/2025 | 372.3 | 374.1 | 362.9 | 365.65 |
| 05/18/2025 | 369.8 | 377.05 | 365.65 | 374.7 |
| 05/19/2025 | 375.93 | 379.25 | 368.2 | 369.3 |
| 05/20/2025 | 367.2 | 375.2 | 366.4 | 370.3 |
| 05/21/2025 | 366.08 | 368.45 | 359.2 | 360.75 |
| 05/22/2025 | 357.75 | 363 | 355.25 | 361 |
| 05/26/2025 | 357.98 | 364.85 | 355.55 | 361.7 |
| 05/27/2025 | 358.35 | 360.05 | 350.15 | 351.95 |
| 05/28/2025 | 351.23 | 357.3 | 347.15 | 348.4 |
| 05/29/2025 | 348.28 | 351 | 341.2 | 342.45 |
| 06/01/2025 | 343.88 | 347.25 | 338.63 | 343.45 |
| 06/02/2025 | 340.73 | 344 | 336.58 | 340.05 |
| 06/03/2025 | 344.75 | 347.68 | 340.7 | 345.65 |
| 06/04/2025 | 354.33 | 361.43 | 353.78 | 358.05 |
| 06/05/2025 | 366.55 | 376.4 | 356.3 | 358.05 |
| 06/08/2025 | 359.75 | 364.48 | 358.13 | 361.85 |
| 06/09/2025 | 368.93 | 372.5 | 353.75 | 355.4 |
| 06/10/2025 | 353.4 | 358.45 | 349.4 | 349.65 |
| 06/11/2025 | 350.43 | 352 | 346.08 | 346.45 |
| 06/12/2025 | 342.28 | 351.55 | 338.05 | 349.7 |
| 06/15/2025 | 347.48 | 347.83 | 339.38 | 341.4 |
| 06/16/2025 | 342.48 | 342.48 | 330.65 | 331.4 |
| 06/17/2025 | 329.13 | 329.85 | 318.1 | 319.7 |
| 06/19/2025 | 323.83 | 328.65 | 311.85 | 315.05 |
| 06/22/2025 | 318.55 | 327.42 | 314.58 | 324.6 |
| 06/23/2025 | 320.88 | 321.9 | 311.05 | 312.8 |
| 06/24/2025 | 312.15 | 315.58 | 300.65 | 302.6 |
| 06/25/2025 | 304.65 | 307.95 | 302.78 | 304.2 |
| 06/26/2025 | 305.7 | 307.05 | 293.15 | 303.75 |
| 06/29/2025 | 306.25 | 307.3 | 297.55 | 297.9 |
| 06/30/2025 | 298.98 | 299.77 | 288.1 | 289.3 |
| 07/01/2025 | 288.13 | 292.3 | 279.65 | 289.25 |
| 07/02/2025 | 284.5 | 294 | 284.45 | 287.85 |
| 07/06/2025 | 283.03 | 289.18 | 277.65 | 277.85 |
| 07/07/2025 | 279.9 | 286.38 | 279 | 284.3 |
| 07/08/2025 | 285.98 | 286.83 | 281.3 | 284.8 |
| 07/09/2025 | 291.35 | 292.83 | 284.7 | 287.05 |
| 07/10/2025 | 291.35 | 297.6 | 285.05 | 286.5 |
| 07/13/2025 | 293.03 | 303.63 | 290.83 | 302.05 |
| 07/14/2025 | 300.85 | 301.23 | 295.63 | 297.65 |
| 07/15/2025 | 301 | 309.93 | 300.88 | 307.45 |
| 07/16/2025 | 309.28 | 309.5 | 301.77 | 309.5 |
| 07/17/2025 | 308.35 | 310.5 | 299.85 | 303.6 |
| 07/20/2025 | 300.52 | 301.7 | 290.85 | 292.1 |
| 07/21/2025 | 287.25 | 298.58 | 286.1 | 295.8 |
| 07/22/2025 | 296.6 | 302.4 | 294.58 | 299.75 |
| 07/23/2025 | 302.02 | 307.15 | 299.58 | 305.35 |
| 07/24/2025 | 305.9 | 307.45 | 297.25 | 297.55 |
| 07/27/2025 | 302.43 | 305.8 | 298.85 | 300.9 |
| 07/28/2025 | 299.08 | 299.68 | 289.02 | 297.45 |
| 07/29/2025 | 296.68 | 301.68 | 290.6 | 292.75 |
| 07/30/2025 | 299.67 | 301.45 | 294.18 | 294.8 |
| 07/31/2025 | 291.6 | 297.05 | 283.77 | 286.35 |
| 08/03/2025 | 286.7 | 294.05 | 286.15 | 290.05 |
| 08/04/2025 | 288.53 | 299.58 | 288.45 | 298.05 |
| 08/05/2025 | 297.48 | 297.5 | 292.15 | 294.65 |
| 08/06/2025 | 298.02 | 299.35 | 292.6 | 297.15 |
| 08/07/2025 | 300.45 | 309.95 | 297.8 | 309.35 |
| 08/10/2025 | 307.55 | 324.43 | 307.35 | 320.05 |
| 08/11/2025 | 315.23 | 318.27 | 310.55 | 316.05 |
| 08/12/2025 | 318.4 | 324.48 | 316.25 | 319.3 |
| 08/13/2025 | 320.88 | 328.58 | 315.55 | 326.3 |
| 08/14/2025 | 327.95 | 344.3 | 326.15 | 341.65 |
| 08/17/2025 | 332.35 | 339.6 | 325.68 | 337.45 |
| 08/18/2025 | 341.78 | 352.05 | 337.73 | 351.75 |
| 08/19/2025 | 350.65 | 357.83 | 345.65 | 353.4 |
| 08/20/2025 | 352.6 | 365.93 | 352.2 | 364 |
| 08/21/2025 | 368.05 | 380.45 | 362.35 | 378.3 |
| 08/24/2025 | 378.18 | 387.18 | 374.58 | 376.1 |
| 08/25/2025 | 366.63 | 376.28 | 363.88 | 370.65 |
| 08/26/2025 | 367.42 | 386.6 | 364.8 | 383.95 |
| 08/27/2025 | 389.15 | 389.15 | 374.75 | 375.7 |
| 08/28/2025 | 379.25 | 388.7 | 371.05 | 386.1 |
| 09/01/2025 | 379.15 | 381.78 | 365.85 | 373.35 |
| 09/02/2025 | 371.03 | 378.98 | 368.43 | 372.95 |
| 09/03/2025 | 371.48 | 381.6 | 367.63 | 374.15 |
| 09/04/2025 | 373.95 | 376.1 | 368.2 | 373.65 |
| 09/07/2025 | 372.7 | 385.85 | 371.75 | 385.35 |
| 09/08/2025 | 391.13 | 391.63 | 381.05 | 381.5 |
| 09/09/2025 | 383.98 | 389.75 | 381.35 | 384.5 |
| 09/10/2025 | 384.68 | 388.7 | 382.25 | 384.5 |
| 09/11/2025 | 386.67 | 398.55 | 384.3 | 396.85 |
| 09/14/2025 | 398.38 | 421.18 | 396.9 | 416.75 |
| 09/15/2025 | 419.4 | 423.93 | 407.73 | 408.7 |
| 09/16/2025 | 398.48 | 398.88 | 373.17 | 378.4 |
| 09/17/2025 | 379.93 | 381.33 | 374.13 | 380.75 |
| 09/18/2025 | 379.67 | 384.4 | 356.25 | 366.5 |
| 09/21/2025 | 367.35 | 369.93 | 360.6 | 368.25 |
| 09/22/2025 | 360.83 | 368.75 | 349.58 | 351.95 |
| 09/23/2025 | 353.88 | 368.75 | 353.6 | 368.75 |
| 09/24/2025 | 370.35 | 377.75 | 361.92 | 371.2 |
| 09/25/2025 | 379.03 | 384 | 372.6 | 378.05 |
| 09/28/2025 | 385.13 | 388.33 | 370.35 | 371.55 |
| 09/29/2025 | 372.53 | 380.65 | 371.3 | 374.2 |
| 09/30/2025 | 373.48 | 384.8 | 367.1 | 384.5 |
| 10/01/2025 | 381.35 | 383.45 | 375.13 | 379.7 |
| 10/02/2025 | 386.25 | 392.35 | 381.05 | 390.75 |
| 10/05/2025 | 384.1 | 390.35 | 378.1 | 381.45 |
| 10/06/2025 | 378.55 | 379.65 | 372.18 | 375.1 |
| 10/07/2025 | 376.48 | 386.18 | 375.8 | 383.9 |
| 10/08/2025 | 386.95 | 387.15 | 376.83 | 377.45 |
| 10/09/2025 | 378.78 | 382.85 | 370.6 | 373.05 |
| 10/12/2025 | 377.63 | 387.18 | 375.9 | 383.5 |
| 10/13/2025 | 384.63 | 405.17 | 383.48 | 399.8 |
| 10/14/2025 | 406.08 | 418.42 | 390.15 | 390.65 |
| 10/15/2025 | 390.33 | 403.98 | 389.6 | 392.25 |
| 10/16/2025 | 394.73 | 401.9 | 386.25 | 397.45 |
| 10/19/2025 | 406.45 | 409.65 | 401.75 | 405.35 |
| 10/20/2025 | 404.88 | 415 | 403.35 | 414.9 |
| 10/21/2025 | 422 | 424.93 | 413.93 | 423.95 |
| 10/22/2025 | 423.78 | 437.85 | 408.23 | 410.15 |
| 10/23/2025 | 412.17 | 414.3 | 399.95 | 403 |
| 10/26/2025 | 395.85 | 400.58 | 388.43 | 388.9 |
| 10/27/2025 | 389.23 | 394.93 | 380.5 | 389.6 |
| 10/28/2025 | 391.65 | 392.4 | 382.23 | 392 |
| 10/29/2025 | 394.45 | 394.45 | 382.88 | 392.3 |
| 10/30/2025 | 393.7 | 396.6 | 385 | 392.05 |
| 11/02/2025 | 398.97 | 409.35 | 396.08 | 408.65 |
| 11/03/2025 | 412.97 | 415.75 | 403.15 | 405.65 |
| 11/04/2025 | 406.42 | 418.1 | 403.35 | 416.55 |
| 11/05/2025 | 410.75 | 411.3 | 395.9 | 397.5 |
| 11/06/2025 | 397.03 | 412.65 | 393.65 | 407.8 |
| 11/09/2025 | 414.7 | 416.48 | 406.65 | 415.9 |
| 11/10/2025 | 412.92 | 423.95 | 410.78 | 423.85 |
| 11/11/2025 | 418.65 | 420.17 | 400.78 | 401.65 |
| 11/12/2025 | 401.43 | 405.03 | 398.38 | 399.8 |
| 11/13/2025 | 399.2 | 402.8 | 390.05 | 400.85 |
| 11/16/2025 | 381.73 | 407.85 | 369.25 | 403.75 |
| 11/17/2025 | 404.43 | 418.55 | 377.4 | 402.85 |
| 11/18/2025 | 405.73 | 415.3 | 373.28 | 406.8 |
| 11/19/2025 | 379.1 | 411.28 | 374.55 | 406.15 |
| 11/20/2025 | 359.63 | 375.05 | 351.65 | 369.45 |
| 11/23/2025 | 369.35 | 378.55 | 368.38 | 377.6 |
| 11/24/2025 | 378 | 383.95 | 373.85 | 381.8 |
| 11/25/2025 | 381.43 | 382.98 | 375.6 | 379.9 |
| 11/27/2025 | 384.25 | 385 | 377.75 | 381.2 |
| 11/30/2025 | 375.3 | 381.45 | 370.55 | 381.35 |
| 12/01/2025 | 377.68 | 380.8 | 372.03 | 372.8 |
| 12/02/2025 | 374.05 | 376.95 | 371.6 | 372.75 |
| 12/03/2025 | 373.38 | 380.98 | 372.53 | 378.8 |
| 12/04/2025 | 376.95 | 378.4 | 373.25 | 374.85 |
| 12/07/2025 | 374.48 | 377.7 | 364.9 | 367.95 |
| 12/08/2025 | 370.47 | 374.13 | 367.3 | 367.6 |
| 12/09/2025 | 368.3 | 376.38 | 366.83 | 371.65 |
| 12/10/2025 | 372.73 | 379.83 | 372.6 | 375.75 |
| 12/11/2025 | 378.55 | 378.95 | 368.2 | 369.3 |
| 12/14/2025 | 368.13 | 368.28 | 358.22 | 360.9 |
| 12/15/2025 | 361.03 | 361.8 | 351.88 | 352.5 |
| 12/16/2025 | 353.23 | 355.13 | 346.8 | 347.2 |
| 12/17/2025 | 347.7 | 350.43 | 344.6 | 345 |
| 12/18/2025 | 345.88 | 348.55 | 340 | 340.65 |
| 12/21/2025 | 342.15 | 349.43 | 339.13 | 348.2 |
| 12/22/2025 | 348.15 | 352.33 | 345.63 | 346.75 |
| 12/23/2025 | 345.68 | 348.53 | 343.55 | 345 |
| 12/25/2025 | 345.9 | 350.67 | 344.48 | 348.4 |
| 12/28/2025 | 350.6 | 354.25 | 347.95 | 351.3 |
| 12/29/2025 | 353.13 | 359.2 | 349.58 | 350.7 |
| 12/30/2025 | 349.15 | 353.7 | 348.05 | 348.45 |