Australia markets closed

Coffee Mar 23 (KC=F)

ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
162.05-0.55 (-0.34%)
At close: 01:29PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022159.65161.45159.65160.15160.152
01 Dec 2022170.00170.45170.00163.35163.352
30 Nov 2022167.50167.50167.50167.70167.701
29 Nov 2022166.70166.70166.70166.70166.704
28 Nov 2022162.90162.90160.85160.65160.654
25 Nov 2022162.30162.30162.30163.55163.5514
24 Nov 2022------
23 Nov 2022163.85163.85160.20160.10160.1019
22 Nov 2022160.00162.25160.00161.80161.8014
21 Nov 2022151.50159.00150.45157.50157.50303
18 Nov 2022153.65157.05150.75151.30151.304,246
17 Nov 2022154.90156.15150.60152.70152.706,069
16 Nov 2022158.90159.55154.30155.45155.457,028
15 Nov 2022166.15167.70154.10156.75156.7512,892
14 Nov 2022168.70168.70163.40166.20166.2011,888
11 Nov 2022170.25173.70168.70170.10170.1018,694
10 Nov 2022165.30171.70162.90171.00171.0023,681
09 Nov 2022164.90168.45163.65165.15165.1522,941
08 Nov 2022171.50172.55163.80166.45166.4527,557
07 Nov 2022175.70177.55166.45170.55170.5527,609
03 Nov 2022174.40177.90173.45175.75175.7515,422
02 Nov 2022181.15181.25170.00172.20172.2023,035
01 Nov 2022175.20183.40175.20182.15182.1519,829
31 Oct 2022177.85180.60173.80174.60174.6021,709
30 Oct 2022171.70178.55171.55177.70177.7026,373
27 Oct 2022178.85179.65167.75169.80169.8030,554
26 Oct 2022181.00183.60178.10178.85178.8519,567
25 Oct 2022184.90185.75179.05179.75179.7525,195
24 Oct 2022191.10192.80183.30185.80185.8028,943
23 Oct 2022190.05194.15188.90190.40190.4018,487
20 Oct 2022188.70192.55186.20190.90190.9017,813
19 Oct 2022190.15194.60188.20191.05191.0520,022
18 Oct 2022195.10196.45190.15192.30192.3019,265
17 Oct 2022196.30197.80193.20195.10195.1018,453
16 Oct 2022197.50199.70194.05195.55195.5521,872
13 Oct 2022203.00204.60195.65196.70196.7031,214
12 Oct 2022209.70210.60201.10202.15202.1534,565
11 Oct 2022217.40218.85209.20209.75209.7531,777
10 Oct 2022216.90220.90215.15217.85217.8515,733
09 Oct 2022217.00219.35215.35217.45217.4511,673
06 Oct 2022217.95221.05213.80218.10218.1021,179
05 Oct 2022226.25226.45216.75217.70217.7022,410
04 Oct 2022219.65226.30218.10224.65224.6523,923
03 Oct 2022216.55222.45216.30219.30219.3020,035
02 Oct 2022220.80222.65214.75215.75215.7522,478
29 Sept 2022225.20226.45220.90221.55221.5516,727
28 Sept 2022228.20229.75224.20225.70225.7014,501
27 Sept 2022223.95229.40220.35228.70228.7017,981
26 Sept 2022225.00229.05222.90224.35224.3515,720
25 Sept 2022218.50232.05218.40223.80223.8023,523
22 Sept 2022222.40223.40217.25220.45220.4512,356
21 Sept 2022220.75224.40218.10223.55223.5511,419
20 Sept 2022224.70226.40219.40221.30221.3011,658
19 Sept 2022228.10228.10228.10228.10228.1016,865
18 Sept 2022224.05224.05224.05224.05224.05-
15 Sept 2022216.15216.15216.15218.05218.053
14 Sept 2022219.20219.20219.20219.15219.151
13 Sept 2022225.85225.85215.75217.60217.6026
12 Sept 2022225.85225.85221.50223.95223.9511
11 Sept 2022227.50228.15227.50227.75227.7516
08 Sept 2022229.70229.70229.70231.50231.5013
07 Sept 2022227.50227.50225.60225.85225.854
06 Sept 2022229.30229.50227.20226.90226.908
05 Sept 2022232.00234.00232.00233.90233.903
04 Sept 2022------
01 Sept 2022236.90237.55232.30232.65232.657
31 Aug 2022238.55238.55236.60236.35236.356
30 Aug 2022240.75240.75239.65239.10239.1012
29 Aug 2022238.75241.75238.75239.15239.1514
28 Aug 2022240.55240.55240.55240.50240.501
25 Aug 2022242.60245.25242.45242.00242.0018
24 Aug 2022242.65246.90241.95243.40243.4020
23 Aug 2022234.35242.35234.35242.95242.9562
22 Aug 2022224.55231.60222.80230.65230.65242
21 Aug 2022215.00225.60213.55224.30224.3010,077
18 Aug 2022215.20217.55212.60215.95215.959,615
17 Aug 2022218.00220.70214.35214.70214.707,487
16 Aug 2022219.00222.10215.90217.45217.455,865
15 Aug 2022224.90225.00218.70219.35219.3511,230
14 Aug 2022226.05226.25221.65225.50225.5010,182
11 Aug 2022223.85227.70221.25226.60226.6016,572
10 Aug 2022221.20224.45215.25223.95223.9520,781
09 Aug 2022212.75221.35212.60220.45220.4521,800
08 Aug 2022212.00213.50208.20212.75212.7521,427
07 Aug 2022210.40215.70207.50211.85211.8525,344
04 Aug 2022220.10221.95208.55209.45209.4536,198
03 Aug 2022214.80220.45214.15219.30219.3022,022
02 Aug 2022207.80218.55207.40214.65214.6519,564
01 Aug 2022211.70212.80205.90209.90209.9018,769
31 July 2022217.55222.20210.40213.20213.2019,378
28 July 2022219.40220.40211.95217.20217.2019,367
27 July 2022219.30221.40214.25218.40218.4014,416
26 July 2022213.05220.25212.55219.10219.1019,700
25 July 2022210.50215.10209.65213.20213.2013,848
24 July 2022205.20211.25204.20210.05210.0515,069
21 July 2022214.80214.80205.50206.70206.7021,963
20 July 2022217.30218.25214.30215.85215.8511,857
19 July 2022216.00218.60213.95218.15218.1513,331
18 July 2022220.40220.40220.40220.40220.4014,040
17 July 2022216.30216.30216.30219.10219.102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...