Singapore markets closed

Coffee Dec 21 (KC=F)

NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
203.35-0.05 (-0.02%)
At close: 1:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021209.75211.00202.75203.40203.4012,288
14 Oct 2021209.10212.65206.30209.25209.2512,288
13 Oct 2021214.55214.95205.80208.65208.6519,175
12 Oct 2021204.05215.15202.60213.15213.1524,689
11 Oct 2021199.35204.85196.70204.25204.2512,909
08 Oct 2021200.25203.35198.50201.35201.3517,289
07 Oct 2021195.15200.25193.80197.90197.9021,436
06 Oct 2021192.55194.95191.85193.45193.4511,587
05 Oct 2021200.55201.15191.30191.90191.9026,153
04 Oct 2021201.00206.85199.65200.35200.3520,398
01 Oct 2021194.00205.55192.95204.05204.0527,895
30 Sep 2021194.10196.45193.50194.00194.0015,777
29 Sep 2021198.45199.45193.25193.40193.4014,720
28 Sep 2021194.05199.00192.50198.60198.6016,727
27 Sep 2021193.60195.55191.95193.65193.6511,580
24 Sep 2021191.05195.30190.60194.35194.3517,232
23 Sep 2021185.35191.00185.25190.60190.6016,986
22 Sep 2021183.90187.50183.90184.85184.8512,317
21 Sep 2021183.05185.55182.35183.35183.3514,465
20 Sep 2021183.50183.50183.50183.50183.5015,527
17 Sep 2021185.60188.15185.60187.30187.303
16 Sep 2021185.55185.60185.55187.80187.804
15 Sep 2021188.00188.00188.00187.00187.004
14 Sep 2021183.00183.00183.00183.00183.00-
13 Sep 2021184.35184.35184.35184.35184.35-
10 Sep 2021185.60185.60185.60185.60185.60-
09 Sep 2021185.50185.50185.50185.00185.002
08 Sep 2021187.75187.75187.75187.75187.752
07 Sep 2021191.50191.50191.50191.50191.502
03 Sep 2021190.70190.85190.70190.55190.553
02 Sep 2021191.90191.90191.90191.90191.90-
01 Sep 2021195.30195.30195.30193.20193.203
31 Aug 2021193.15193.20193.15193.45193.453
30 Aug 2021190.55196.50190.55197.40197.4026
27 Aug 2021186.05189.60186.05189.50189.5020
26 Aug 2021184.00184.90184.00185.65185.6514
25 Aug 2021185.35185.35183.90184.05184.0540
24 Aug 2021180.20184.25180.20183.30183.3041
23 Aug 2021177.45180.45177.20179.95179.95272
20 Aug 2021178.30179.70175.05178.25178.2515,450
19 Aug 2021179.15179.15175.20178.20178.2013,006
18 Aug 2021178.65181.15177.60179.70179.708,908
17 Aug 2021184.20184.25178.30178.95178.9515,802
16 Aug 2021181.95186.25179.75183.20183.2015,358
13 Aug 2021185.95187.35181.20182.75182.7524,800
12 Aug 2021184.70186.90182.85186.55186.5539,088
11 Aug 2021181.00185.30179.80183.85183.8529,470
10 Aug 2021179.50182.25177.55182.00182.0029,061
09 Aug 2021174.80180.60172.45179.35179.3522,411
06 Aug 2021177.80177.80173.55176.00176.0021,241
05 Aug 2021175.65177.65173.30176.90176.9017,207
04 Aug 2021176.25178.65173.90175.65175.6518,865
03 Aug 2021172.80177.70172.05174.85174.8518,664
02 Aug 2021179.35179.35171.60172.80172.8037,342
30 Jul 2021200.00201.75178.60179.55179.5531,471
29 Jul 2021201.80203.50190.25196.50196.5029,964
28 Jul 2021204.05205.35195.20200.45200.4528,234
27 Jul 2021206.30209.60199.55201.75201.7527,477
26 Jul 2021199.50215.20199.00207.80207.8037,319
23 Jul 2021205.10209.50187.20189.00189.0041,105
22 Jul 2021180.00195.50180.00193.65193.6544,986
21 Jul 2021167.10177.90166.55176.00176.0034,757
20 Jul 2021165.65165.65165.65165.65165.6544,827
19 Jul 2021159.50159.50155.60155.25155.255
16 Jul 2021161.20161.20161.20161.20161.20-
15 Jul 2021155.90157.75155.90156.90156.9035
14 Jul 2021154.55154.55152.90156.45156.454
13 Jul 2021152.20152.20152.10152.10152.105
12 Jul 2021153.40153.85153.40153.85153.8523
09 Jul 2021149.60150.80149.60151.30151.303
08 Jul 2021149.30149.30149.30152.05152.052
07 Jul 2021149.75149.75149.75149.75149.75-
06 Jul 2021153.25153.25149.35147.90147.9030
02 Jul 2021154.65154.65153.75152.55152.557
01 Jul 2021162.10162.10154.00156.00156.0037
30 Jun 2021158.40159.00158.05159.35159.3536
29 Jun 2021162.70162.75159.50159.70159.7037
28 Jun 2021158.50163.20157.70162.25162.2539
25 Jun 2021154.75157.30154.75157.25157.2563
24 Jun 2021152.25153.40151.50152.40152.4061
23 Jun 2021152.15152.60151.90153.15153.15157
22 Jun 2021153.70153.85150.25151.25151.25309
21 Jun 2021149.05153.95147.10152.35152.355,284
18 Jun 2021149.65151.00147.05149.90149.9010,929
17 Jun 2021152.55152.65148.80149.55149.559,829
16 Jun 2021151.80154.30151.30153.35153.3511,288
15 Jun 2021154.30154.75150.75151.20151.2019,013
14 Jun 2021156.60156.60151.55154.10154.1025,267
11 Jun 2021159.60160.70157.20157.45157.4532,759
10 Jun 2021158.05159.30156.65158.70158.7034,667
09 Jun 2021157.70159.60155.85157.20157.2027,098
08 Jun 2021160.30161.95157.20157.70157.7030,120
07 Jun 2021161.80163.60158.90160.15160.1531,178
04 Jun 2021157.85162.00155.20161.65161.6526,824
03 Jun 2021160.90162.10156.10157.60157.6025,907
02 Jun 2021161.70165.35160.30161.15161.1518,946
01 Jun 2021162.00166.75159.30161.05161.0532,562
28 May 2021156.35163.15156.35162.35162.3530,128
27 May 2021156.55157.25154.55155.35155.3518,912
26 May 2021150.40156.75150.15155.70155.7022,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...