Singapore markets close in 3 hours 30 minutes

Coffee Mar 21 (KC=F)

NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
123.20-0.85 (-0.69%)
As of 1:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2021------
22 Jan 2021125.70126.30122.85124.05124.0513,904
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 2021127.35131.75126.80128.15128.1522,080
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 2020125.70129.00125.60128.25128.2510,915
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 2020123.70123.70123.70123.70123.704
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 2020116.80116.80115.40115.35115.3513
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 2020114.35115.15114.05114.50114.50-
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 2020110.15110.55108.65109.25109.2527,567
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 2020106.55108.00105.95106.95106.9529,467
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 2020104.55105.80103.70104.40104.4016,287
28 Oct 2020105.00105.20102.95104.60104.6016,287
27 Oct 2020106.45106.65104.65105.00105.0015,333
26 Oct 2020106.75108.20106.15106.95106.9516,380
25 Oct 2020104.80107.15104.30106.65106.6514,411
24 Oct 2020------
22 Oct 2020106.40107.00104.75105.60105.6011,995
21 Oct 2020103.70107.45103.20106.70106.7022,411
20 Oct 2020104.80106.85103.35104.15104.1515,757
19 Oct 2020107.05107.25104.00104.90104.9017,967
18 Oct 2020106.55108.65105.60106.05106.0516,873
17 Oct 2020------
15 Oct 2020109.65111.10106.85107.25107.2514,716
14 Oct 2020109.55111.35106.50109.50109.5022,363
13 Oct 2020110.05111.70109.20109.60109.6014,046
12 Oct 2020109.30111.15108.70110.10110.1014,789
11 Oct 2020111.00113.35108.55109.15109.1515,910
10 Oct 2020------
08 Oct 2020110.25112.45110.25111.55111.5518,260
07 Oct 2020110.15112.15107.90110.25110.2518,260
06 Oct 2020107.70111.00106.20109.60109.6020,419
05 Oct 2020107.50109.40107.10107.65107.6515,255
04 Oct 2020108.65109.70106.60107.20107.2019,938
03 Oct 2020------
01 Oct 2020106.50110.00104.90108.95108.9523,163
30 Sep 2020110.95111.60106.40107.05107.0527,641
29 Sep 2020110.25112.75109.40110.95110.9521,064
28 Sep 2020109.10110.40108.30109.55109.5521,158
27 Sep 2020113.80114.75108.70109.55109.5521,447
26 Sep 2020------
24 Sep 2020111.75114.30110.85113.65113.6518,236
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...