Australia markets close in 3 hours 39 minutes

Coffee Jul 25 (KCN25.NYB)

ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
196.10-1.25 (-0.63%)
As of 01:21PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024195.45197.20194.40196.10196.10-
08 May 2024192.55194.40191.20193.85193.85236
07 May 2024190.00193.50188.90193.05193.051,470
06 May 2024194.90195.60190.85191.40191.40454
03 May 2024199.85200.90194.75194.90194.90354
02 May 2024208.35208.35198.75199.85199.85186
01 May 2024207.65210.05207.55209.15209.1567
30 Apr 2024220.70220.70208.75210.35210.35266
29 Apr 2024217.80221.65217.80221.05221.0561
26 Apr 2024218.70219.40216.05217.60217.60117
25 Apr 2024221.00222.45219.80220.90220.90105
24 Apr 2024215.05220.75214.75219.40219.4063
23 Apr 2024221.70221.70214.05215.70215.70145
22 Apr 2024223.80226.85216.95220.95220.95236
19 Apr 2024225.90230.10223.45225.05225.05370
18 Apr 2024235.00235.70223.70224.70224.70258
17 Apr 2024220.95233.20220.70232.40232.40576
16 Apr 2024222.70224.00220.30221.90221.90587
15 Apr 2024210.10222.20210.10220.50220.50543
12 Apr 2024212.40221.05210.70215.95215.95804
11 Apr 2024209.00213.15209.00212.85212.85409
10 Apr 2024209.25210.20207.30209.75209.75386
09 Apr 2024205.65210.00205.65209.55209.55208
08 Apr 2024206.05209.00205.70206.35206.35140
05 Apr 2024201.25208.25201.25207.95207.95566
04 Apr 2024201.55203.20200.15203.05203.05315
03 Apr 2024193.30202.35193.30200.30200.30938
02 Apr 2024189.60195.55189.60195.50195.501,179
01 Apr 2024187.30191.40187.30191.20191.20291
28 Mar 2024189.85189.85187.75188.45188.45-
27 Mar 2024187.80191.10187.55190.80190.80328
26 Mar 2024186.80188.80185.60188.20188.20154
25 Mar 2024184.70184.70184.00185.75185.75207
22 Mar 2024184.15185.00183.00183.90183.9089
21 Mar 2024184.25185.85182.30183.75183.7582
20 Mar 2024181.90181.90180.85180.90180.9041
19 Mar 2024180.40181.05178.85181.35181.3511
18 Mar 2024181.30182.00180.30180.30180.3060
15 Mar 2024181.15182.00180.90181.45181.45101
14 Mar 2024182.00182.05181.25181.95181.9550
13 Mar 2024182.25182.25181.20181.25181.2543
12 Mar 2024183.05184.95183.05183.85183.8533
11 Mar 2024181.35182.50180.75182.55182.5572
08 Mar 2024186.25186.25182.20182.75182.7525
07 Mar 2024182.10188.45181.80187.95187.95344
06 Mar 2024180.80182.60180.55182.85182.8591
05 Mar 2024183.35183.60180.55180.60180.6099
04 Mar 2024183.65184.70182.90183.35183.35158
01 Mar 2024182.15182.85180.40181.70181.7083
29 Feb 2024182.30182.30182.20182.60182.607
28 Feb 2024181.15182.25179.80180.70180.7018
27 Feb 2024177.75182.90177.75182.10182.1079
26 Feb 2024180.30180.90179.30179.65179.6572
23 Feb 2024183.20183.20180.20180.00180.0060
22 Feb 2024183.70183.70183.20183.35183.3549
21 Feb 2024185.60186.85185.60187.40187.4029
20 Feb 2024186.75188.95184.60185.60185.6062
16 Feb 2024185.80186.60184.50186.60186.6030
15 Feb 2024184.50186.10184.50184.65184.65217
14 Feb 2024183.50183.90183.35183.70183.708
13 Feb 2024188.15188.90188.05188.30188.308
12 Feb 2024187.85192.15187.15190.20190.2010
09 Feb 2024187.00190.15186.55189.75189.7582
08 Feb 2024186.70186.95185.45185.90185.90159
07 Feb 2024187.60187.70187.05187.60187.6023
06 Feb 2024186.05186.05184.50185.50185.5020
05 Feb 2024187.55188.25187.10187.45187.4533
02 Feb 2024188.15189.10187.65189.35189.3593
01 Feb 2024187.60190.65187.35190.45190.4566
31 Jan 2024189.85190.15188.80189.90189.9051
30 Jan 2024187.95191.70187.95190.45190.4524
29 Jan 2024187.55187.65187.55187.35187.355
26 Jan 2024189.20189.70188.65189.65189.6589
25 Jan 2024186.25186.25183.95185.70185.709
24 Jan 2024189.25190.75187.40188.40188.409
23 Jan 2024188.25189.45187.95189.00189.0046
22 Jan 2024188.65190.60186.90190.55190.5517
19 Jan 2024183.90185.40183.90185.45185.458
18 Jan 2024179.50182.85179.50181.45181.4523
17 Jan 2024183.95183.95182.00180.85180.856
16 Jan 2024185.65185.65185.65186.45186.452
12 Jan 2024186.60186.65183.60182.45182.453
11 Jan 2024185.45188.65185.30185.90185.9066
10 Jan 2024185.00185.10184.90184.45184.458
09 Jan 2024188.45188.50186.95187.50187.5011
08 Jan 2024185.00185.65185.00185.50185.503
05 Jan 2024190.30190.30187.65186.90186.903
04 Jan 2024189.20189.20189.20189.35189.351
03 Jan 2024188.95188.95188.95189.95189.951
02 Jan 2024193.35193.35193.35193.25193.254
29 Dec 2023200.05200.15191.20191.70191.70-
28 Dec 2023198.90203.40198.90200.65200.6570
27 Dec 2023196.80199.80196.25199.35199.3563
26 Dec 2023195.80195.80195.80195.80195.80-
22 Dec 2023193.95193.95193.95193.80193.80-
21 Dec 2023190.80194.05190.80194.45194.458
20 Dec 2023194.25194.30191.60191.70191.7012
19 Dec 2023195.20203.20195.20203.65203.6585
18 Dec 2023190.00194.45190.00193.40193.407
15 Dec 2023192.25193.25191.15192.00192.0033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...