USCOFFEEC:CFD
Amerikan Kahve C Vadeli
17:29:55
265.8 $
-6.10 (%-2.24)
Previous Close: 271.9
Day Low₺265.53
Day High₺278.13
Market Data
Spot Rate
B:265.85
A:266
Week over week (WoW)
+3.34%
Month over month (MoM)
+0.08%
Year to date (YTD)
-23.72%
Year over year (YoY)
-16.86%
USCOFFEEC:CFD: Amerikan Kahve C Vadeli Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 127.4028
CLOSE 127.3532
Low
LOW 118.33
High
HIGH 143.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/25/2017 | 131.32 | 131.92 | 127.98 | 131.32 |
| 08/27/2017 | 131.32 | 132.42 | 129.65 | 131.47 |
| 08/28/2017 | 131.47 | 131.88 | 128.22 | 128.85 |
| 08/29/2017 | 128.85 | 129.27 | 126.92 | 128.57 |
| 08/30/2017 | 128.57 | 129.77 | 127.12 | 129.07 |
| 08/31/2017 | 129.07 | 130.77 | 128.47 | 128.88 |
| 09/01/2017 | 128.88 | 130.77 | 128.47 | 128.88 |
| 09/04/2017 | 128.88 | 131.07 | 127.22 | 128.1 |
| 09/05/2017 | 128.1 | 128.82 | 126.78 | 128.17 |
| 09/06/2017 | 128.17 | 129.88 | 127.12 | 129.22 |
| 09/07/2017 | 129.22 | 130.97 | 129.04 | 130.57 |
| 09/08/2017 | 130.57 | 130.97 | 129.04 | 130.57 |
| 09/10/2017 | 130.57 | 131.92 | 129.77 | 131.7 |
| 09/11/2017 | 131.7 | 135.12 | 130.72 | 134.82 |
| 09/12/2017 | 134.82 | 138.27 | 135.12 | 137.65 |
| 09/13/2017 | 137.65 | 139.23 | 137.15 | 137.82 |
| 09/14/2017 | 137.82 | 141.62 | 137.18 | 141.3 |
| 09/15/2017 | 141.3 | 141.62 | 137.18 | 141.3 |
| 09/17/2017 | 141.3 | 143.23 | 139.3 | 140.32 |
| 09/18/2017 | 140.32 | 140.38 | 134.57 | 134.9 |
| 09/19/2017 | 134.9 | 137.43 | 132.92 | 136.38 |
| 09/20/2017 | 136.38 | 136.02 | 133.65 | 135.27 |
| 09/21/2017 | 135.27 | 136.17 | 134.17 | 134.57 |
| 09/22/2017 | 134.57 | 136.17 | 134.17 | 134.57 |
| 09/24/2017 | 134.57 | 133.65 | 131.38 | 131.82 |
| 09/25/2017 | 131.82 | 133.62 | 130.88 | 132.27 |
| 09/26/2017 | 132.27 | 132.12 | 129.07 | 129.32 |
| 09/27/2017 | 129.32 | 129.7 | 127.53 | 128.47 |
| 09/28/2017 | 128.47 | 129.12 | 127.28 | 128.22 |
| 09/29/2017 | 128.22 | 129.12 | 127.28 | 128.22 |
| 10/01/2017 | 128.22 | 128 | 125.33 | 126.95 |
| 10/02/2017 | 126.95 | 127.78 | 125.42 | 125.67 |
| 10/03/2017 | 125.67 | 126.33 | 124.42 | 125.47 |
| 10/04/2017 | 125.47 | 127.65 | 124.33 | 127.38 |
| 10/05/2017 | 127.38 | 130.62 | 127.42 | 129.77 |
| 10/06/2017 | 129.77 | 130.62 | 127.42 | 129.77 |
| 10/08/2017 | 129.77 | 131.88 | 129.85 | 130.97 |
| 10/09/2017 | 130.97 | 132.67 | 130.1 | 130.95 |
| 10/10/2017 | 130.95 | 129.85 | 126.58 | 126.67 |
| 10/11/2017 | 126.67 | 127.78 | 125.42 | 126.42 |
| 10/12/2017 | 126.42 | 127.15 | 125.5 | 126.53 |
| 10/13/2017 | 126.53 | 127.15 | 125.5 | 126.53 |
| 10/15/2017 | 126.53 | 126.45 | 123.7 | 124.03 |
| 10/16/2017 | 124.03 | 125.05 | 123 | 124.3 |
| 10/17/2017 | 124.3 | 124.67 | 123.03 | 124.17 |
| 10/18/2017 | 124.17 | 128.05 | 124.53 | 126.83 |
| 10/19/2017 | 126.83 | 127.92 | 124.03 | 125.17 |
| 10/20/2017 | 125.17 | 127.92 | 124.03 | 125.17 |
| 10/22/2017 | 125.17 | 126.47 | 123.9 | 124.4 |
| 10/23/2017 | 124.4 | 124.72 | 122.88 | 123.28 |
| 10/24/2017 | 123.28 | 125.25 | 123.15 | 124.03 |
| 10/25/2017 | 124.03 | 124.9 | 123.03 | 124.38 |
| 10/26/2017 | 124.38 | 127.45 | 123.67 | 126.58 |
| 10/27/2017 | 126.58 | 127.45 | 123.67 | 126.58 |
| 10/29/2017 | 126.58 | 127.7 | 125.15 | 125.8 |
| 10/30/2017 | 125.8 | 125.67 | 124.15 | 125.28 |
| 10/31/2017 | 125.28 | 126.17 | 121.22 | 122.92 |
| 11/01/2017 | 122.92 | 127.53 | 122.58 | 126.38 |
| 11/02/2017 | 126.38 | 127.38 | 123.33 | 123.97 |
| 11/03/2017 | 123.97 | 127.38 | 123.33 | 123.97 |
| 11/05/2017 | 123.97 | 126.38 | 122.28 | 125.62 |
| 11/06/2017 | 125.62 | 125.8 | 123.12 | 124.72 |
| 11/07/2017 | 124.72 | 125.88 | 124.22 | 125.58 |
| 11/08/2017 | 125.58 | 127.38 | 125.03 | 126.22 |
| 11/09/2017 | 126.22 | 128.17 | 125.53 | 127.47 |
| 11/10/2017 | 127.47 | 128.17 | 125.53 | 127.47 |
| 11/12/2017 | 127.47 | 128.15 | 126.7 | 127.58 |
| 11/13/2017 | 127.58 | 128.97 | 124.3 | 127.22 |
| 11/14/2017 | 127.22 | 128.05 | 125.67 | 126.83 |
| 11/15/2017 | 126.83 | 127.42 | 125.97 | 126.65 |
| 11/16/2017 | 126.65 | 127.25 | 127.25 | 127.25 |
| 11/17/2017 | 127.25 | 127.25 | 127.25 | 127.25 |
| 11/19/2017 | 127.25 | 123.7 | 122.1 | 122.9 |
| 11/20/2017 | 122.9 | 125.65 | 122.5 | 123.9 |
| 11/21/2017 | 123.9 | 125.2 | 123.75 | 124.3 |
| 11/22/2017 | 124.3 | 125.2 | 123.75 | 124.3 |
| 11/23/2017 | 124.3 | 128.03 | 127.67 | 127.98 |
| 11/26/2017 | 127.98 | 129.35 | 127.67 | 128.03 |
| 11/27/2017 | 128.03 | 130.17 | 126.83 | 129.67 |
| 11/28/2017 | 129.67 | 132.77 | 129.25 | 132.32 |
| 11/29/2017 | 132.32 | 132.97 | 127.78 | 128.57 |
| 11/30/2017 | 128.57 | 130.27 | 127.83 | 129.67 |
| 12/01/2017 | 129.67 | 130.27 | 127.83 | 129.67 |
| 12/03/2017 | 129.67 | 130.17 | 128.1 | 128.47 |
| 12/04/2017 | 128.47 | 128.75 | 127.03 | 127.28 |
| 12/05/2017 | 127.28 | 127.3 | 125.88 | 126.03 |
| 12/06/2017 | 126.03 | 126.38 | 122.17 | 122.97 |
| 12/07/2017 | 122.97 | 123.83 | 121.92 | 122.72 |
| 12/08/2017 | 122.72 | 123.83 | 121.92 | 122.72 |
| 12/10/2017 | 122.72 | 122.83 | 119.62 | 120.22 |
| 12/11/2017 | 120.22 | 121.38 | 118.33 | 118.88 |
| 12/12/2017 | 118.88 | 120.62 | 119.03 | 120.08 |
| 12/13/2017 | 120.08 | 121.28 | 119.83 | 120.22 |
| 12/14/2017 | 120.22 | 122.2 | 120.33 | 120.67 |
| 12/15/2017 | 120.67 | 122.2 | 120.33 | 120.67 |
| 12/17/2017 | 120.67 | 123.81 | 121.55 | 121.92 |
| 12/18/2017 | 121.92 | 122.42 | 121.08 | 121.78 |
| 12/19/2017 | 121.78 | 124.03 | 122.08 | 123.12 |
| 12/20/2017 | 123.12 | 123.53 | 121.33 | 122.05 |
| 12/21/2017 | 122.05 | 122.45 | 119.53 | 120.45 |
| 12/22/2017 | 120.45 | 122.45 | 119.53 | 120.45 |
| 12/25/2017 | 120.45 | 122.28 | 120.67 | 122.03 |
| 12/26/2017 | 122.03 | 124.67 | 121.72 | 124.38 |
| 12/27/2017 | 124.38 | 124.88 | 123.22 | 124.78 |
| 12/28/2017 | 124.78 | 126.58 | 124.42 | 126.12 |