Canada Markets open in 1 hr 7 mins

Coffee Mar 23 (KC=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
162.40-2.65 (-1.61%)
As of 08:03AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022162.90164.25160.95162.40162.403,418
Nov 27, 2022------
Nov 25, 2022162.30162.30162.30163.55163.55-
Nov 24, 2022------
Nov 23, 2022163.85163.85160.20160.10160.10-
Nov 22, 2022160.00162.25160.00161.80161.8014
Nov 21, 2022151.50159.00150.45157.50157.50303
Nov 20, 2022------
Nov 18, 2022153.65157.05150.75151.30151.304,246
Nov 17, 2022154.90156.15150.60152.70152.706,069
Nov 16, 2022158.90159.55154.30155.45155.457,028
Nov 15, 2022166.15167.70154.10156.75156.7512,892
Nov 14, 2022168.70168.70163.40166.20166.2011,888
Nov 13, 2022------
Nov 11, 2022170.25173.70168.70170.10170.1018,694
Nov 10, 2022165.30171.70162.90171.00171.0023,681
Nov 09, 2022164.90168.45163.65165.15165.1522,941
Nov 08, 2022171.50172.55163.80166.45166.4527,557
Nov 07, 2022175.70177.55166.45170.55170.5527,609
Nov 05, 2022------
Nov 03, 2022174.40177.90173.45175.75175.7515,422
Nov 02, 2022181.15181.25170.00172.20172.2023,035
Nov 01, 2022175.20183.40175.20182.15182.1519,829
Oct 31, 2022177.85180.60173.80174.60174.6021,709
Oct 30, 2022171.70178.55171.55177.70177.7026,373
Oct 29, 2022------
Oct 27, 2022178.85179.65167.75169.80169.8030,554
Oct 26, 2022181.00183.60178.10178.85178.8519,567
Oct 25, 2022184.90185.75179.05179.75179.7525,195
Oct 24, 2022191.10192.80183.30185.80185.8028,943
Oct 23, 2022190.05194.15188.90190.40190.4018,487
Oct 22, 2022------
Oct 20, 2022188.70192.55186.20190.90190.9017,813
Oct 19, 2022190.15194.60188.20191.05191.0520,022
Oct 18, 2022195.10196.45190.15192.30192.3019,265
Oct 17, 2022196.30197.80193.20195.10195.1018,453
Oct 16, 2022197.50199.70194.05195.55195.5521,872
Oct 15, 2022------
Oct 13, 2022203.00204.60195.65196.70196.7031,214
Oct 12, 2022209.70210.60201.10202.15202.1534,565
Oct 11, 2022217.40218.85209.20209.75209.7531,777
Oct 10, 2022216.90220.90215.15217.85217.8515,733
Oct 09, 2022217.00219.35215.35217.45217.4511,673
Oct 08, 2022------
Oct 06, 2022217.95221.05213.80218.10218.1021,179
Oct 05, 2022226.25226.45216.75217.70217.7022,410
Oct 04, 2022219.65226.30218.10224.65224.6523,923
Oct 03, 2022216.55222.45216.30219.30219.3020,035
Oct 02, 2022220.80222.65214.75215.75215.7522,478
Oct 01, 2022------
Sept 29, 2022225.20226.45220.90221.55221.5516,727
Sept 28, 2022228.20229.75224.20225.70225.7014,501
Sept 27, 2022223.95229.40220.35228.70228.7017,981
Sept 26, 2022225.00229.05222.90224.35224.3515,720
Sept 25, 2022218.50232.05218.40223.80223.8023,523
Sept 24, 2022------
Sept 22, 2022222.40223.40217.25220.45220.4512,356
Sept 21, 2022220.75224.40218.10223.55223.5511,419
Sept 20, 2022224.70226.40219.40221.30221.3011,658
Sept 19, 2022228.10228.10228.10228.10228.1016,865
Sept 18, 2022224.05224.05224.05224.05224.05-
Sept 17, 2022------
Sept 15, 2022216.15216.15216.15218.05218.053
Sept 14, 2022219.20219.20219.20219.15219.151
Sept 13, 2022225.85225.85215.75217.60217.6026
Sept 12, 2022225.85225.85221.50223.95223.9511
Sept 11, 2022227.50228.15227.50227.75227.7516
Sept 10, 2022------
Sept 08, 2022229.70229.70229.70231.50231.5013
Sept 07, 2022227.50227.50225.60225.85225.854
Sept 06, 2022229.30229.50227.20226.90226.908
Sept 05, 2022232.00234.00232.00233.90233.903
Sept 04, 2022------
Sept 03, 2022------
Sept 01, 2022236.90237.55232.30232.65232.657
Aug 31, 2022238.55238.55236.60236.35236.356
Aug 30, 2022240.75240.75239.65239.10239.1012
Aug 29, 2022238.75241.75238.75239.15239.1514
Aug 28, 2022240.55240.55240.55240.50240.501
Aug 27, 2022------
Aug 25, 2022242.60245.25242.45242.00242.0018
Aug 24, 2022242.65246.90241.95243.40243.4020
Aug 23, 2022234.35242.35234.35242.95242.9562
Aug 22, 2022224.55231.60222.80230.65230.65242
Aug 21, 2022215.00225.60213.55224.30224.3010,077
Aug 20, 2022------
Aug 18, 2022215.20217.55212.60215.95215.959,615
Aug 17, 2022218.00220.70214.35214.70214.707,487
Aug 16, 2022219.00222.10215.90217.45217.455,865
Aug 15, 2022224.90225.00218.70219.35219.3511,230
Aug 14, 2022226.05226.25221.65225.50225.5010,182
Aug 13, 2022------
Aug 11, 2022223.85227.70221.25226.60226.6016,572
Aug 10, 2022221.20224.45215.25223.95223.9520,781
Aug 09, 2022212.75221.35212.60220.45220.4521,800
Aug 08, 2022212.00213.50208.20212.75212.7521,427
Aug 07, 2022210.40215.70207.50211.85211.8525,344
Aug 06, 2022------
Aug 04, 2022220.10221.95208.55209.45209.4536,198
Aug 03, 2022214.80220.45214.15219.30219.3022,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...