Canada Markets closed

Coffee Dec 21 (KC=F)

NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
186.85+0.45 (+0.24%)
As of 1:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021185.60188.15185.60187.30187.304
Sep. 16, 2021185.55185.60185.55187.80187.804
Sep. 15, 2021188.00188.00188.00187.00187.004
Sep. 14, 2021183.00183.00183.00183.00183.00-
Sep. 13, 2021184.35184.35184.35184.35184.35-
Sep. 12, 2021------
Sep. 10, 2021185.60185.60185.60185.60185.60-
Sep. 09, 2021185.50185.50185.50185.00185.002
Sep. 08, 2021187.75187.75187.75187.75187.752
Sep. 07, 2021191.50191.50191.50191.50191.502
Sep. 05, 2021------
Sep. 03, 2021190.70190.85190.70190.55190.553
Sep. 02, 2021191.90191.90191.90191.90191.90-
Sep. 01, 2021195.30195.30195.30193.20193.203
Aug. 31, 2021193.15193.20193.15193.45193.453
Aug. 30, 2021190.55196.50190.55197.40197.4026
Aug. 29, 2021------
Aug. 27, 2021186.05189.60186.05189.50189.5020
Aug. 26, 2021184.00184.90184.00185.65185.6514
Aug. 25, 2021185.35185.35183.90184.05184.0540
Aug. 24, 2021180.20184.25180.20183.30183.3041
Aug. 23, 2021177.45180.45177.20179.95179.95272
Aug. 22, 2021------
Aug. 20, 2021178.30179.70175.05178.25178.2515,450
Aug. 19, 2021179.15179.15175.20178.20178.2013,006
Aug. 18, 2021178.65181.15177.60179.70179.708,908
Aug. 17, 2021184.20184.25178.30178.95178.9515,802
Aug. 16, 2021181.95186.25179.75183.20183.2015,358
Aug. 15, 2021------
Aug. 13, 2021185.95187.35181.20182.75182.7524,800
Aug. 12, 2021184.70186.90182.85186.55186.5539,088
Aug. 11, 2021181.00185.30179.80183.85183.8529,470
Aug. 10, 2021179.50182.25177.55182.00182.0029,061
Aug. 09, 2021174.80180.60172.45179.35179.3522,411
Aug. 08, 2021------
Aug. 06, 2021177.80177.80173.55176.00176.0021,241
Aug. 05, 2021175.65177.65173.30176.90176.9017,207
Aug. 04, 2021176.25178.65173.90175.65175.6518,865
Aug. 03, 2021172.80177.70172.05174.85174.8518,664
Aug. 02, 2021179.35179.35171.60172.80172.8037,342
Aug. 01, 2021------
Jul. 30, 2021200.00201.75178.60179.55179.5531,471
Jul. 29, 2021201.80203.50190.25196.50196.5029,964
Jul. 28, 2021204.05205.35195.20200.45200.4528,234
Jul. 27, 2021206.30209.60199.55201.75201.7527,477
Jul. 26, 2021199.50215.20199.00207.80207.8037,319
Jul. 25, 2021------
Jul. 23, 2021205.10209.50187.20189.00189.0041,105
Jul. 22, 2021180.00195.50180.00193.65193.6544,986
Jul. 21, 2021167.10177.90166.55176.00176.0034,757
Jul. 20, 2021165.65165.65165.65165.65165.6544,827
Jul. 19, 2021159.50159.50155.60155.25155.255
Jul. 18, 2021------
Jul. 16, 2021161.20161.20161.20161.20161.20-
Jul. 15, 2021155.90157.75155.90156.90156.9035
Jul. 14, 2021154.55154.55152.90156.45156.454
Jul. 13, 2021152.20152.20152.10152.10152.105
Jul. 12, 2021153.40153.85153.40153.85153.8523
Jul. 11, 2021------
Jul. 09, 2021149.60150.80149.60151.30151.303
Jul. 08, 2021149.30149.30149.30152.05152.052
Jul. 07, 2021149.75149.75149.75149.75149.75-
Jul. 06, 2021153.25153.25149.35147.90147.9030
Jul. 04, 2021------
Jul. 02, 2021154.65154.65153.75152.55152.557
Jul. 01, 2021162.10162.10154.00156.00156.0037
Jun. 30, 2021158.40159.00158.05159.35159.3536
Jun. 29, 2021162.70162.75159.50159.70159.7037
Jun. 28, 2021158.50163.20157.70162.25162.2539
Jun. 27, 2021------
Jun. 25, 2021154.75157.30154.75157.25157.2563
Jun. 24, 2021152.25153.40151.50152.40152.4061
Jun. 23, 2021152.15152.60151.90153.15153.15157
Jun. 22, 2021153.70153.85150.25151.25151.25309
Jun. 21, 2021149.05153.95147.10152.35152.355,284
Jun. 20, 2021------
Jun. 18, 2021149.65151.00147.05149.90149.9010,929
Jun. 17, 2021152.55152.65148.80149.55149.559,829
Jun. 16, 2021151.80154.30151.30153.35153.3511,288
Jun. 15, 2021154.30154.75150.75151.20151.2019,013
Jun. 14, 2021156.60156.60151.55154.10154.1025,267
Jun. 13, 2021------
Jun. 11, 2021159.60160.70157.20157.45157.4532,759
Jun. 10, 2021158.05159.30156.65158.70158.7034,667
Jun. 09, 2021157.70159.60155.85157.20157.2027,098
Jun. 08, 2021160.30161.95157.20157.70157.7030,120
Jun. 07, 2021161.80163.60158.90160.15160.1531,178
Jun. 06, 2021------
Jun. 04, 2021157.85162.00155.20161.65161.6526,824
Jun. 03, 2021160.90162.10156.10157.60157.6025,907
Jun. 02, 2021161.70165.35160.30161.15161.1518,946
Jun. 01, 2021162.00166.75159.30161.05161.0532,562
May 30, 2021------
May 28, 2021156.35163.15156.35162.35162.3530,128
May 27, 2021156.55157.25154.55155.35155.3518,912
May 26, 2021150.40156.75150.15155.70155.7022,600
May 25, 2021150.50152.00148.90150.50150.5015,427
May 24, 2021149.60150.45147.45149.00149.0011,455
May 23, 2021------
May 21, 2021150.35152.90148.50150.10150.1011,426
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...