Australia markets open in 8 hours 7 minutes

Coffee Dec 25 (KCZ25.NYB)

ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
215.50-0.70 (-0.32%)
As of 01:09PM EDT. Market open.
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024214.80216.15214.80215.50215.5033
13 June 2024215.00218.45215.00216.80216.8041
12 June 2024211.90218.25209.10216.30216.30143
11 June 2024213.50216.80212.65213.85213.8544
10 June 2024218.40218.40212.85214.45214.4534
07 June 2024220.15221.00215.60216.80216.8066
06 June 2024222.10227.75222.10223.75223.75208
05 June 2024221.40223.50220.70223.05223.0571
04 June 2024218.95224.95218.95224.90224.9066
03 June 2024218.35220.35216.80218.85218.8542
31 May 2024228.70228.70213.65215.15215.1586
30 May 2024219.85226.85219.85225.65225.6523
29 May 2024221.45227.75221.10221.95221.9564
28 May 2024213.10224.05213.10223.60223.60230
27 May 2024------
24 May 2024209.35213.50209.20212.50212.50-
23 May 2024215.00215.00207.40210.15210.1512
22 May 2024213.00213.95211.30213.75213.75110
21 May 2024203.75211.65203.75211.45211.45116
20 May 2024202.75202.90202.75202.45202.4560
17 May 2024195.45202.85195.15202.75202.7550
16 May 2024194.70195.80194.45194.45194.45139
15 May 2024197.50197.50193.80195.75195.7518
14 May 2024192.95197.30192.75197.50197.5024
13 May 2024198.10198.10192.45192.80192.8013
10 May 2024195.35197.60195.00197.10197.1011
09 May 2024194.85194.90194.00196.75196.75112
08 May 2024192.40193.85191.50193.50193.5068
07 May 2024187.70192.90187.70192.40192.40457
06 May 2024190.70192.70188.85189.25189.25214
03 May 2024195.90196.75191.50191.35191.35118
02 May 2024200.20200.20194.90195.90195.9072
01 May 2024206.10206.10204.15205.10205.103
30 Apr 2024214.85214.85204.65206.25206.2549
29 Apr 2024213.85216.65213.85216.80216.809
26 Apr 2024214.40215.20211.75213.50213.5057
25 Apr 2024217.75218.35215.00216.40216.4031
24 Apr 2024213.50215.20213.40215.05215.0515
23 Apr 2024216.95216.95209.50211.30211.3064
22 Apr 2024218.95222.00213.35216.65216.65142
19 Apr 2024220.90225.20218.95220.65220.6563
18 Apr 2024228.40230.80218.95220.20220.20136
17 Apr 2024215.60228.45215.40227.45227.45393
16 Apr 2024216.20219.00215.45217.15217.151,123
15 Apr 2024207.05217.25207.05216.05216.05235
12 Apr 2024209.95216.60207.00211.90211.90165
11 Apr 2024207.55209.90207.55209.75209.75362
10 Apr 2024206.50207.45204.70207.05207.05118
09 Apr 2024202.10207.00202.10206.90206.9080
08 Apr 2024203.30205.95203.25204.10204.1085
05 Apr 2024200.85205.70200.50205.50205.50262
04 Apr 2024198.85201.30197.80200.90200.90170
03 Apr 2024194.00200.20193.45198.55198.55161
02 Apr 2024188.70193.90188.70194.05194.05352
01 Apr 2024186.10189.85186.10189.90189.90107
28 Mar 2024188.70188.70186.70187.25187.25-
27 Mar 2024188.05190.00188.05189.65189.6531
26 Mar 2024186.80188.00186.25187.20187.2037
25 Mar 2024184.30184.35183.50185.15185.1585
22 Mar 2024183.85185.10182.70183.60183.60101
21 Mar 2024184.50184.80182.10183.40183.4039
20 Mar 2024181.45181.45180.55180.50180.5022
19 Mar 2024180.25180.70179.55181.05181.0510
18 Mar 2024180.85183.15180.05180.05180.05126
15 Mar 2024180.25181.60180.25181.05181.0579
14 Mar 2024181.00181.00180.50181.15181.158
13 Mar 2024180.45180.45180.45180.50180.501
12 Mar 2024182.10183.90182.10182.90182.908
11 Mar 2024180.20181.80180.20181.65181.6517
08 Mar 2024181.35181.35181.35181.60181.601
07 Mar 2024180.65186.60180.65186.60186.60111
06 Mar 2024179.90181.30179.90181.90181.9035
05 Mar 2024181.95182.35179.50179.80179.8067
04 Mar 2024183.20183.85182.30182.65182.6534
01 Mar 2024181.45182.75181.45181.20181.2024
29 Feb 2024178.50182.40178.50181.90181.9010
28 Feb 2024180.00180.65180.00180.00180.0013
27 Feb 2024178.85181.90178.85181.55181.5541
26 Feb 2024179.75180.30178.85179.15179.1530
23 Feb 2024182.50182.50179.90179.55179.5532
22 Feb 2024185.00185.00182.75182.85182.854
21 Feb 2024185.10186.20185.10187.15187.1522
20 Feb 2024186.20188.55184.10185.05185.0537
16 Feb 2024184.35186.20184.05186.20186.209
15 Feb 2024185.40185.40184.75184.40184.406
14 Feb 2024182.55183.95182.55183.60183.604
13 Feb 2024188.00188.00187.95187.95187.953
12 Feb 2024187.70191.60187.70189.65189.654
09 Feb 2024186.65189.20185.85189.25189.2549
08 Feb 2024185.60185.60185.20185.70185.7056
07 Feb 2024187.65188.20187.30187.55187.5525
06 Feb 2024184.90185.40184.55185.45185.4548
05 Feb 2024187.80187.80186.85187.30187.3031
02 Feb 2024188.30189.25187.55189.50189.5065
01 Feb 2024187.95190.80187.70190.60190.6070
31 Jan 2024189.15190.50189.15190.25190.2520
30 Jan 2024189.35192.40188.45190.95190.9544
29 Jan 2024188.00188.50188.00187.80187.806
26 Jan 2024189.35190.15188.50190.20190.2030
25 Jan 2024186.85186.85185.00186.35186.357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...