Australia markets closed

Coffee Jul 21 (KC=F)

NYBOT - NYBOT Delayed price. Currency in USX
Add to watchlist
131.55+0.35 (+0.27%)
As of 1:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021134.90135.45130.80131.55131.5525,402
16 Apr 2021132.90133.45128.85129.15129.1516,691
15 Apr 2021132.05133.00130.90132.70132.7016,691
14 Apr 2021130.25133.15130.20132.10132.1018,260
13 Apr 2021128.10131.10126.80130.05130.0526,333
12 Apr 2021127.00129.10125.75128.10128.1023,948
09 Apr 2021127.90128.85127.00127.25127.2526,961
08 Apr 2021127.00128.70126.75127.85127.8528,825
07 Apr 2021126.90128.00125.45126.75126.7522,703
06 Apr 2021122.50127.30121.35126.85126.8531,610
05 Apr 2021121.40122.90120.55122.10122.1016,091
01 Apr 2021124.95125.45120.75121.60121.6023,923
31 Mar 2021123.00124.75120.50123.50123.5030,040
30 Mar 2021126.55127.05122.45122.60122.6026,447
29 Mar 2021128.35128.40126.20127.05127.0514,233
26 Mar 2021127.10129.60127.10128.50128.5016,764
25 Mar 2021127.00127.55125.20126.60126.6019,492
24 Mar 2021128.20128.80126.50126.50126.5019,142
23 Mar 2021130.10130.60127.45127.60127.6015,769
22 Mar 2021129.00130.45126.90130.10130.1017,089
19 Mar 2021125.45125.45125.45125.45125.4519,903
18 Mar 2021133.70134.40128.60126.40126.409
17 Mar 2021132.50132.50132.50132.85132.851
16 Mar 2021131.50131.50130.00133.80133.807
15 Mar 2021132.60132.60130.00131.45131.452
12 Mar 2021132.45132.45132.45132.45132.455
11 Mar 2021131.90131.90131.90131.80131.802
10 Mar 2021129.15129.15128.80129.35129.352
09 Mar 2021129.55129.55129.55128.90128.902
08 Mar 2021129.05129.05129.05129.05129.05-
05 Mar 2021131.05131.05128.45128.75128.755
04 Mar 2021128.25128.25128.25128.40128.402
03 Mar 2021133.75133.75130.00131.15131.1521
02 Mar 2021136.15134.65132.00133.20133.205
01 Mar 2021138.45138.45132.60135.15135.1538
26 Feb 2021139.00139.00138.40136.85136.8544
25 Feb 2021136.25139.30136.25139.20139.2022
24 Feb 2021137.00137.75136.95135.65135.6590
23 Feb 2021133.25136.75132.85136.85136.8579
22 Feb 2021127.00134.10126.20133.45133.4544
19 Feb 2021127.60127.75126.70127.50127.50154
18 Feb 2021125.90127.75125.90127.60127.60285
17 Feb 2021125.00125.90123.35125.70125.7012,953
16 Feb 2021121.40124.90121.15124.35124.3518,374
12 Feb 2021120.90122.35120.25121.15121.1512,307
11 Feb 2021121.05121.75120.50121.20121.2024,065
10 Feb 2021122.95123.55120.25121.10121.1035,873
09 Feb 2021124.05124.30122.50122.95122.9522,917
08 Feb 2021124.20124.80123.30124.10124.1024,446
05 Feb 2021124.65125.85123.80124.50124.5025,376
04 Feb 2021124.50124.70120.20124.05124.0532,468
03 Feb 2021123.10124.85122.70123.95123.9514,367
02 Feb 2021125.45126.10122.70123.40123.4018,532
01 Feb 2021122.65127.30122.45125.35125.3524,530
29 Jan 2021124.15124.70122.05122.95122.9520,127
28 Jan 2021125.50126.90123.55124.00124.0016,576
27 Jan 2021124.55126.15123.10125.50125.5016,060
26 Jan 2021123.40125.90123.25124.50124.5016,225
25 Jan 2021123.00124.95122.15123.25123.2518,318
22 Jan 2021125.70126.30122.85124.05124.0518,266
21 Jan 2021125.80127.30124.75126.45126.4513,904
20 Jan 2021126.55127.05123.40125.20125.2019,721
19 Jan 2021126.00128.75124.65127.15127.1519,435
15 Jan 2021127.35131.75126.80128.15128.1532,465
14 Jan 2021125.45127.90123.25127.35127.3522,080
13 Jan 2021121.40126.00121.40125.25125.2522,176
12 Jan 2021121.00122.70120.10121.40121.4016,090
11 Jan 2021122.30123.20118.75121.45121.4521,759
08 Jan 2021120.30124.05119.20123.70123.7023,796
07 Jan 2021121.00122.75119.35121.10121.1017,994
06 Jan 2021125.10125.55120.60120.90120.9027,249
05 Jan 2021125.95126.55122.30125.10125.1022,165
04 Jan 2021128.40129.40125.25126.15126.1521,809
31 Dec 2020125.70129.00125.60128.25128.2515,536
30 Dec 2020125.30126.75124.65125.40125.4010,915
29 Dec 2020123.95125.90123.20125.40125.4011,047
28 Dec 2020125.75126.50121.50123.35123.3513,623
24 Dec 2020------
23 Dec 2020124.05125.95123.90124.55124.5510,039
22 Dec 2020123.90126.60122.90124.20124.2015,059
21 Dec 2020124.25125.45120.40124.30124.3019,298
18 Dec 2020123.70123.70123.70123.70123.7017,936
17 Dec 2020126.30126.30125.00125.05125.054
16 Dec 2020126.00126.00126.00125.05125.0529
15 Dec 2020124.55124.55124.55123.10123.105
14 Dec 2020122.50123.85122.50123.55123.553
11 Dec 2020119.00119.00118.80119.10119.102
10 Dec 2020118.55118.55118.55118.55118.55-
09 Dec 2020115.10115.10115.10114.90114.901
08 Dec 2020117.10117.10117.10117.10117.1011
07 Dec 2020114.75114.75114.75116.95116.952
04 Dec 2020116.80116.80115.40115.35115.357
03 Dec 2020117.65117.65117.65117.65117.6513
02 Dec 2020116.00116.00116.00116.85116.8536
01 Dec 2020120.20120.20116.10115.65115.65121
30 Nov 2020121.35121.40118.90120.70120.7051
27 Nov 2020------
25 Nov 2020114.35115.15114.05114.50114.5038
24 Nov 2020114.50114.65113.05113.15113.1519
23 Nov 2020116.65116.65114.35114.45114.4539
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...