Canada Markets closed

Coffee Jul 22 (KC=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
228.50-0.95 (-0.41%)
At close: 01:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022225.10229.90224.20229.45229.4520,947
May 26, 2022216.85227.30216.50226.60226.6020,947
May 25, 2022213.20218.30212.25217.05217.0517,428
May 24, 2022215.25215.60211.00213.65213.6515,176
May 23, 2022216.85217.70214.75215.75215.7512,024
May 22, 2022------
May 20, 2022221.90223.30214.30215.85215.8514,559
May 19, 2022218.00219.40213.20218.70218.7014,519
May 18, 2022218.60218.60218.60218.60218.6018,109
May 17, 2022228.20228.20228.20228.20228.20-
May 16, 2022224.00224.00223.50225.80225.805
May 15, 2022------
May 13, 2022212.90212.90212.90212.90212.901
May 12, 2022216.40217.20205.55215.00215.00118
May 11, 2022220.10220.10220.10220.10220.10-
May 10, 2022206.25207.70206.25204.00204.0010
May 09, 2022212.00212.00204.55206.30206.3026
May 08, 2022------
May 06, 2022214.55214.55211.45211.60211.608
May 05, 2022218.50218.50218.00218.40218.4040
May 04, 2022219.85221.05219.85221.20221.203
May 03, 2022216.95220.30216.95218.20218.2012
May 02, 2022217.70217.70215.10216.40216.4061
May 01, 2022------
Apr 29, 2022222.55222.55222.55222.55222.557
Apr 28, 2022217.00218.40214.65217.90217.90144
Apr 27, 2022220.30220.40215.00215.95215.95114
Apr 26, 2022223.00223.00220.60221.40221.4037
Apr 25, 2022226.40226.40221.20220.80220.8036
Apr 24, 2022------
Apr 22, 2022227.50229.65226.00227.30227.3070
Apr 21, 2022220.25228.15218.00228.15228.15258
Apr 20, 2022222.00222.95217.25218.80218.809,957
Apr 19, 2022223.50224.80219.75221.30221.3011,586
Apr 18, 2022224.30225.60220.00223.50223.507,035
Apr 17, 2022------
Apr 14, 2022225.85227.70221.00223.60223.6015,622
Apr 13, 2022233.85235.00224.65225.05225.0525,953
Apr 12, 2022237.40237.75232.75233.60233.6019,657
Apr 11, 2022231.65237.60230.95236.60236.6028,212
Apr 10, 2022------
Apr 08, 2022225.15233.00224.80231.65231.6534,344
Apr 07, 2022229.20230.25224.20226.15226.1529,011
Apr 06, 2022230.95231.55225.00227.60227.6030,556
Apr 05, 2022231.70232.25228.80231.30231.3020,022
Apr 04, 2022227.80231.85226.25230.60230.6020,019
Apr 03, 2022------
Apr 01, 2022226.00230.40224.80228.40228.4013,418
Mar 31, 2022222.05227.65220.15226.40226.4018,054
Mar 30, 2022215.55223.20213.10221.85221.8516,235
Mar 29, 2022215.25217.40214.00215.70215.7012,360
Mar 28, 2022221.75222.95212.50214.55214.5523,422
Mar 27, 2022------
Mar 25, 2022222.95223.20219.40221.85221.859,393
Mar 24, 2022225.70227.10220.55221.85221.8511,844
Mar 23, 2022224.20228.65223.20225.30225.3012,995
Mar 22, 2022224.90227.85223.30225.05225.0514,170
Mar 21, 2022222.65222.65222.65225.85225.8513,992
Mar 20, 2022------
Mar 18, 2022220.30220.30220.30220.30220.304
Mar 17, 2022216.00218.00216.00217.30217.306
Mar 16, 2022214.30214.30211.30218.60218.6010
Mar 15, 2022211.50211.50211.50212.30212.308
Mar 14, 2022220.50224.05218.80219.65219.6527
Mar 13, 2022------
Mar 11, 2022222.95222.95222.95222.95222.95-
Mar 10, 2022230.00230.00223.85225.20225.206
Mar 09, 2022230.45230.45230.45230.45230.45-
Mar 08, 2022223.20233.40223.20234.05234.058
Mar 07, 2022226.35229.55225.20225.50225.509
Mar 06, 2022------
Mar 04, 2022224.25224.90223.40224.15224.156
Mar 03, 2022231.55231.55224.00224.15224.1511
Mar 02, 2022235.00235.00229.00230.45230.458
Mar 01, 2022236.95236.95236.00237.25237.254
Feb 28, 2022239.50239.50233.95234.25234.2512
Feb 27, 2022------
Feb 25, 2022243.35243.35239.50240.05240.0525
Feb 24, 2022248.50248.50238.95239.35239.3554
Feb 23, 2022249.50252.75248.40248.60248.6025
Feb 22, 2022246.70249.10244.00248.45248.4558
Feb 20, 2022------
Feb 18, 2022252.35252.35244.30246.85246.85100
Feb 17, 2022252.20253.60248.95251.50251.501,147
Feb 16, 2022253.00254.55250.05252.25252.2516,712
Feb 15, 2022249.45252.20246.95251.85251.8515,138
Feb 14, 2022251.25253.90244.80247.55247.5516,805
Feb 13, 2022------
Feb 11, 2022254.60256.80250.85251.65251.6524,392
Feb 10, 2022259.10260.45253.65255.20255.2030,097
Feb 09, 2022248.30259.50247.90258.35258.3545,254
Feb 08, 2022242.00250.00241.75248.95248.9549,900
Feb 07, 2022241.60242.90239.55241.65241.6522,859
Feb 06, 2022------
Feb 04, 2022244.05244.40238.10241.85241.8524,383
Feb 03, 2022239.50244.30237.85243.90243.9025,158
Feb 02, 2022237.70240.35236.25238.80238.8017,511
Feb 01, 2022235.75240.85235.75236.70236.7027,180
Jan 31, 2022235.35237.70233.80235.10235.1018,124
Jan 30, 2022------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...