U.S. markets close in 2 hours 9 minutes

Coffee Dec 24 (KCZ24.NYB)

ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
225.15+1.95 (+0.87%)
A partir del 01:29PM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024223.20226.50222.00225.15225.157,458
14 jun 2024223.65225.85221.50223.20223.2010,461
13 jun 2024222.70228.00222.70225.00225.0010,461
12 jun 2024219.30226.30215.10223.60223.6011,978
11 jun 2024221.00224.30218.75220.40220.4012,952
10 jun 2024223.50225.20217.85220.90220.9012,627
07 jun 2024230.95231.35222.45223.60223.6012,143
06 jun 2024229.00236.20228.95231.60231.6012,594
05 jun 2024227.65230.20223.50229.15229.157,023
04 jun 2024223.85231.00220.75230.75230.759,019
03 jun 2024218.45226.40218.40223.90223.905,446
31 may 2024230.70234.70217.95219.80219.809,429
30 may 2024225.50232.75223.15230.55230.555,782
29 may 2024226.95233.30225.60226.95226.956,892
28 may 2024216.95230.50216.75228.45228.459,283
27 may 2024------
24 may 2024213.35217.75211.00216.10216.10-
23 may 2024218.55219.20209.80213.60213.607,513
22 may 2024215.50218.50214.20217.90217.908,195
21 may 2024204.80216.40204.40214.70214.707,980
20 may 2024203.95205.75201.70204.75204.755,067
17 may 2024196.45204.90196.15204.50204.504,411
16 may 2024197.50198.35194.95196.05196.054,246
15 may 2024198.95200.50194.70197.50197.504,774
14 may 2024194.20199.35191.20199.05199.053,953
13 may 2024198.40202.20193.70194.50194.508,269
10 may 2024198.65200.85196.20198.80198.805,860
09 may 2024196.30199.20195.40198.70198.704,346
08 may 2024194.35195.70192.20195.00195.005,520
07 may 2024191.85194.75189.80194.25194.2510,829
06 may 2024197.00198.30192.30192.85192.858,210
03 may 2024202.50204.60197.05197.40197.406,331
02 may 2024212.25212.80201.00202.50202.506,918
01 may 2024211.70213.90209.20212.00212.007,071
30 abr 2024223.25224.15209.65213.00213.008,295
29 abr 2024219.75225.20219.50224.00224.005,470
26 abr 2024222.10223.15218.35220.70220.705,883
25 abr 2024223.90228.20222.50224.45224.454,142
24 abr 2024217.85224.15217.10222.60222.606,439
23 abr 2024225.05226.00216.95218.60218.605,712
22 abr 2024228.25230.50219.80223.95223.955,943
19 abr 2024229.45234.75225.75228.30228.305,918
18 abr 2024237.40241.20227.00227.55227.558,879
17 abr 2024224.75237.50224.65236.45236.459,526
16 abr 2024224.85228.05222.60225.50225.5011,415
15 abr 2024213.90226.45212.25223.75223.758,758
12 abr 2024215.00224.85212.80218.40218.4010,272
11 abr 2024211.05216.05210.05214.85214.857,221
10 abr 2024210.45212.00208.70211.15211.155,854
09 abr 2024206.00211.50206.00210.65210.658,074
08 abr 2024207.30211.20206.20207.60207.606,713
05 abr 2024202.05209.85201.30209.30209.308,493
04 abr 2024202.35204.60200.15204.15204.157,116
03 abr 2024193.60203.85193.55201.25201.259,389
02 abr 2024188.95196.05188.95195.60195.608,387
01 abr 2024187.05190.85185.90190.25190.253,885
28 mar 2024189.05189.10185.95187.05187.05-
27 mar 2024186.35190.50185.80189.05189.056,233
26 mar 2024184.25187.60183.80186.50186.504,662
25 mar 2024183.35184.70181.90184.20184.204,030
22 mar 2024183.55185.75182.65183.15183.156,934
21 mar 2024181.70185.75181.40183.50183.503,322
20 mar 2024180.25181.90179.70180.50180.502,778
19 mar 2024179.75181.10177.75180.95180.953,154
18 mar 2024180.70183.70179.45179.85179.853,115
15 mar 2024181.60183.00180.20181.05181.052,095
14 mar 2024181.10181.90179.35181.60181.602,378
13 mar 2024183.45184.40179.65180.80180.802,570
12 mar 2024182.20185.05182.00183.45183.451,967
11 mar 2024182.30182.80180.05182.30182.303,339
08 mar 2024186.30186.85181.60182.65182.653,846
07 mar 2024183.25190.30181.90188.55188.555,718
06 mar 2024180.85183.55179.85183.15183.152,514
05 mar 2024182.90184.40180.35180.65180.652,833
04 mar 2024180.60185.00180.60183.15183.153,575
01 mar 2024182.10182.55178.40180.95180.951,912
29 feb 2024179.55183.35178.80182.30182.301,866
28 feb 2024180.70181.80178.90180.25180.251,499
27 feb 2024179.70182.60176.95181.50181.502,220
26 feb 2024179.50181.75178.75179.10179.101,258
23 feb 2024182.30182.75179.00179.35179.352,070
22 feb 2024184.80187.10181.95182.40182.402,397
21 feb 2024185.30187.15184.10186.55186.551,447
20 feb 2024185.40188.40183.55185.10185.101,502
16 feb 2024184.20186.20183.10185.70185.702,158
15 feb 2024183.40185.35182.60183.85183.851,652
14 feb 2024185.45185.45181.80182.40182.401,425
13 feb 2024188.30190.00185.50187.35187.351,961
12 feb 2024188.80191.70186.50189.60189.601,596
09 feb 2024185.65190.20185.65189.65189.652,989
08 feb 2024186.35186.55185.20185.50185.501,404
07 feb 2024185.65188.15185.45187.35187.352,233
06 feb 2024185.35185.75183.20184.85184.851,390
05 feb 2024186.90188.35185.40186.30186.30992
02 feb 2024189.80190.50186.95188.50188.501,787
01 feb 2024188.40190.60186.80189.90189.902,080
31 ene 2024188.45190.65187.50189.35189.352,356
30 ene 2024186.65191.75185.65189.50189.502,406
29 ene 2024186.35188.00185.35186.00186.001,618
26 ene 2024184.15188.85182.90188.30188.301,402
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...