STOCK FUTURES SLIDE AS COVID PROTESTS ERUPT ACROSS CHINA

November jobs report, housing, inflation data are some key releases on tap this week

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	162.90	164.25	160.95	162.40	162.40	3,418
Nov 27, 2022	-	-	-	-	-	-
Nov 25, 2022	162.30	162.30	162.30	163.55	163.55	-
Nov 24, 2022	-	-	-	-	-	-
Nov 23, 2022	163.85	163.85	160.20	160.10	160.10	-
Nov 22, 2022	160.00	162.25	160.00	161.80	161.80	14
Nov 21, 2022	151.50	159.00	150.45	157.50	157.50	303
Nov 20, 2022	-	-	-	-	-	-
Nov 18, 2022	153.65	157.05	150.75	151.30	151.30	4,246
Nov 17, 2022	154.90	156.15	150.60	152.70	152.70	6,069
Nov 16, 2022	158.90	159.55	154.30	155.45	155.45	7,028
Nov 15, 2022	166.15	167.70	154.10	156.75	156.75	12,892
Nov 14, 2022	168.70	168.70	163.40	166.20	166.20	11,888
Nov 13, 2022	-	-	-	-	-	-
Nov 11, 2022	170.25	173.70	168.70	170.10	170.10	18,694
Nov 10, 2022	165.30	171.70	162.90	171.00	171.00	23,681
Nov 09, 2022	164.90	168.45	163.65	165.15	165.15	22,941
Nov 08, 2022	171.50	172.55	163.80	166.45	166.45	27,557
Nov 07, 2022	175.70	177.55	166.45	170.55	170.55	27,609
Nov 05, 2022	-	-	-	-	-	-
Nov 03, 2022	174.40	177.90	173.45	175.75	175.75	15,422
Nov 02, 2022	181.15	181.25	170.00	172.20	172.20	23,035
Nov 01, 2022	175.20	183.40	175.20	182.15	182.15	19,829
Oct 31, 2022	177.85	180.60	173.80	174.60	174.60	21,709
Oct 30, 2022	171.70	178.55	171.55	177.70	177.70	26,373
Oct 29, 2022	-	-	-	-	-	-
Oct 27, 2022	178.85	179.65	167.75	169.80	169.80	30,554
Oct 26, 2022	181.00	183.60	178.10	178.85	178.85	19,567
Oct 25, 2022	184.90	185.75	179.05	179.75	179.75	25,195
Oct 24, 2022	191.10	192.80	183.30	185.80	185.80	28,943
Oct 23, 2022	190.05	194.15	188.90	190.40	190.40	18,487
Oct 22, 2022	-	-	-	-	-	-
Oct 20, 2022	188.70	192.55	186.20	190.90	190.90	17,813
Oct 19, 2022	190.15	194.60	188.20	191.05	191.05	20,022
Oct 18, 2022	195.10	196.45	190.15	192.30	192.30	19,265
Oct 17, 2022	196.30	197.80	193.20	195.10	195.10	18,453
Oct 16, 2022	197.50	199.70	194.05	195.55	195.55	21,872
Oct 15, 2022	-	-	-	-	-	-
Oct 13, 2022	203.00	204.60	195.65	196.70	196.70	31,214
Oct 12, 2022	209.70	210.60	201.10	202.15	202.15	34,565
Oct 11, 2022	217.40	218.85	209.20	209.75	209.75	31,777
Oct 10, 2022	216.90	220.90	215.15	217.85	217.85	15,733
Oct 09, 2022	217.00	219.35	215.35	217.45	217.45	11,673
Oct 08, 2022	-	-	-	-	-	-
Oct 06, 2022	217.95	221.05	213.80	218.10	218.10	21,179
Oct 05, 2022	226.25	226.45	216.75	217.70	217.70	22,410
Oct 04, 2022	219.65	226.30	218.10	224.65	224.65	23,923
Oct 03, 2022	216.55	222.45	216.30	219.30	219.30	20,035
Oct 02, 2022	220.80	222.65	214.75	215.75	215.75	22,478
Oct 01, 2022	-	-	-	-	-	-
Sept 29, 2022	225.20	226.45	220.90	221.55	221.55	16,727
Sept 28, 2022	228.20	229.75	224.20	225.70	225.70	14,501
Sept 27, 2022	223.95	229.40	220.35	228.70	228.70	17,981
Sept 26, 2022	225.00	229.05	222.90	224.35	224.35	15,720
Sept 25, 2022	218.50	232.05	218.40	223.80	223.80	23,523
Sept 24, 2022	-	-	-	-	-	-
Sept 22, 2022	222.40	223.40	217.25	220.45	220.45	12,356
Sept 21, 2022	220.75	224.40	218.10	223.55	223.55	11,419
Sept 20, 2022	224.70	226.40	219.40	221.30	221.30	11,658
Sept 19, 2022	228.10	228.10	228.10	228.10	228.10	16,865
Sept 18, 2022	224.05	224.05	224.05	224.05	224.05	-
Sept 17, 2022	-	-	-	-	-	-
Sept 15, 2022	216.15	216.15	216.15	218.05	218.05	3
Sept 14, 2022	219.20	219.20	219.20	219.15	219.15	1
Sept 13, 2022	225.85	225.85	215.75	217.60	217.60	26
Sept 12, 2022	225.85	225.85	221.50	223.95	223.95	11
Sept 11, 2022	227.50	228.15	227.50	227.75	227.75	16
Sept 10, 2022	-	-	-	-	-	-
Sept 08, 2022	229.70	229.70	229.70	231.50	231.50	13
Sept 07, 2022	227.50	227.50	225.60	225.85	225.85	4
Sept 06, 2022	229.30	229.50	227.20	226.90	226.90	8
Sept 05, 2022	232.00	234.00	232.00	233.90	233.90	3
Sept 04, 2022	-	-	-	-	-	-
Sept 03, 2022	-	-	-	-	-	-
Sept 01, 2022	236.90	237.55	232.30	232.65	232.65	7
Aug 31, 2022	238.55	238.55	236.60	236.35	236.35	6
Aug 30, 2022	240.75	240.75	239.65	239.10	239.10	12
Aug 29, 2022	238.75	241.75	238.75	239.15	239.15	14
Aug 28, 2022	240.55	240.55	240.55	240.50	240.50	1
Aug 27, 2022	-	-	-	-	-	-
Aug 25, 2022	242.60	245.25	242.45	242.00	242.00	18
Aug 24, 2022	242.65	246.90	241.95	243.40	243.40	20
Aug 23, 2022	234.35	242.35	234.35	242.95	242.95	62
Aug 22, 2022	224.55	231.60	222.80	230.65	230.65	242
Aug 21, 2022	215.00	225.60	213.55	224.30	224.30	10,077
Aug 20, 2022	-	-	-	-	-	-
Aug 18, 2022	215.20	217.55	212.60	215.95	215.95	9,615
Aug 17, 2022	218.00	220.70	214.35	214.70	214.70	7,487
Aug 16, 2022	219.00	222.10	215.90	217.45	217.45	5,865
Aug 15, 2022	224.90	225.00	218.70	219.35	219.35	11,230
Aug 14, 2022	226.05	226.25	221.65	225.50	225.50	10,182
Aug 13, 2022	-	-	-	-	-	-
Aug 11, 2022	223.85	227.70	221.25	226.60	226.60	16,572
Aug 10, 2022	221.20	224.45	215.25	223.95	223.95	20,781
Aug 09, 2022	212.75	221.35	212.60	220.45	220.45	21,800
Aug 08, 2022	212.00	213.50	208.20	212.75	212.75	21,427
Aug 07, 2022	210.40	215.70	207.50	211.85	211.85	25,344
Aug 06, 2022	-	-	-	-	-	-
Aug 04, 2022	220.10	221.95	208.55	209.45	209.45	36,198
Aug 03, 2022	214.80	220.45	214.15	219.30	219.30	22,022
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.67(+0.19%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.93(+0.45%)

CAD/USD0.7435-0.0040(-0.5413%)

CRUDE OIL74.12-2.16(-2.83%)

BTC-CAD21,770.20-618.10(-2.76%)

STOCK FUTURES SLIDE AS COVID PROTESTS ERUPT ACROSS CHINA

Coffee Mar 23 (KC=F)

S&P/TSX
20,383.77
+39.67(+0.19%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.93(+0.45%)

CAD/USD
0.7435
-0.0040(-0.5413%)

CRUDE OIL
74.12
-2.16(-2.83%)

BTC-CAD
21,770.20
-618.10(-2.76%)