Singapore markets closed

Coffee May 21 (KC=F)

NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
137.40-0.10 (-0.07%)
As of 1:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021139.00139.00138.40136.85136.8522
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
21 Feb 2021------
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
14 Feb 2021------
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
07 Feb 2021------
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
31 Jan 2021------
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
24 Jan 2021------
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
17 Jan 2021------
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
10 Jan 2021------
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
03 Jan 2021------
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
27 Dec 2020------
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
20 Dec 2020------
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
13 Dec 2020------
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
06 Dec 2020------
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
29 Nov 2020------
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
22 Nov 2020------
20 Nov 2020120.55121.20114.50115.50115.50114
19 Nov 2020119.80121.00118.65120.65120.65203
18 Nov 2020116.50121.10116.35119.75119.7511,870
17 Nov 2020115.95116.65114.20116.20116.2015,948
16 Nov 2020109.95116.20109.80115.65115.6512,893
15 Nov 2020------
13 Nov 2020110.15110.55108.65109.25109.2511,221
12 Nov 2020109.35110.70108.75110.10110.1027,567
11 Nov 2020108.00110.55107.80109.10109.1025,497
10 Nov 2020106.75107.65105.35107.30107.3028,673
09 Nov 2020107.35109.35106.35106.85106.8526,289
08 Nov 2020------
06 Nov 2020106.55108.00105.95106.95106.9518,754
05 Nov 2020103.90106.80103.55105.95105.9529,467
04 Nov 2020103.65103.95102.15103.00103.0018,073
03 Nov 2020102.80106.25102.75103.45103.4524,079
02 Nov 2020103.90104.90102.35102.80102.8018,605
31 Oct 2020------
29 Oct 2020104.55105.80103.70104.40104.4018,949
28 Oct 2020105.00105.20102.95104.60104.6016,287
27 Oct 2020106.45106.65104.65105.00105.0015,333
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...