Australia markets closed

Cocoa Jul 21 (CC=F)

NYBOT - NYBOT Delayed price. Currency in USD
Add to watchlist
2,453.00-11.00 (-0.45%)
As of 1:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212,460.002,487.002,446.002,453.002,453.0015,554
16 Apr 20212,413.002,436.002,392.002,408.002,408.009,449
15 Apr 20212,416.002,445.002,405.002,413.002,413.009,449
14 Apr 20212,396.002,423.002,396.002,421.002,421.005,607
13 Apr 20212,377.002,419.002,377.002,408.002,408.007,565
12 Apr 20212,350.002,386.002,336.002,367.002,367.0011,257
09 Apr 20212,351.002,366.002,324.002,354.002,354.0012,414
08 Apr 20212,393.002,412.002,349.002,355.002,355.0017,731
07 Apr 20212,403.002,404.002,363.002,389.002,389.0016,364
06 Apr 20212,361.002,418.002,352.002,406.002,406.0026,688
05 Apr 20212,385.002,427.002,332.002,336.002,336.0019,115
01 Apr 20212,361.002,414.002,352.002,392.002,392.0029,922
31 Mar 20212,354.002,373.002,340.002,348.002,348.0019,070
30 Mar 20212,429.002,441.002,336.002,347.002,347.0032,833
29 Mar 20212,444.002,476.002,423.002,436.002,436.0016,433
26 Mar 20212,470.002,474.002,437.002,458.002,458.0013,731
25 Mar 20212,428.002,481.002,423.002,456.002,456.0018,620
24 Mar 20212,445.002,454.002,415.002,435.002,435.0017,815
23 Mar 20212,506.002,511.002,443.002,447.002,447.0017,807
22 Mar 20212,484.002,513.002,466.002,505.002,505.0010,611
19 Mar 20212,542.002,542.002,465.002,493.002,493.0018,857
18 Mar 20212,529.002,559.002,525.002,542.002,542.0013,600
17 Mar 20212,530.002,533.002,505.002,521.002,521.0012,332
16 Mar 20212,595.002,595.001,900.002,512.002,512.0014,042
15 Mar 20212,610.002,610.002,610.002,590.002,590.004
12 Mar 20212,574.002,574.002,574.002,574.002,574.0087
11 Mar 20212,753.002,753.002,753.002,753.002,753.00-
10 Mar 20212,727.002,727.002,727.002,733.002,733.0028
09 Mar 20212,713.002,713.002,713.002,713.002,713.00-
08 Mar 20212,693.002,693.002,693.002,693.002,693.00-
05 Mar 20212,706.002,706.002,706.002,706.002,706.00-
04 Mar 20212,639.002,640.002,635.002,785.002,785.0022
03 Mar 20212,754.002,754.002,754.002,754.002,754.00-
02 Mar 20212,742.002,742.002,742.002,742.002,742.00-
01 Mar 20212,736.002,736.002,736.002,736.002,736.00-
26 Feb 20212,701.002,701.002,701.002,701.002,701.00-
25 Feb 20212,705.002,705.002,705.002,705.002,705.00-
24 Feb 20212,650.002,650.002,650.002,650.002,650.00-
23 Feb 20212,596.002,596.002,596.002,596.002,596.0097
22 Feb 20212,582.002,582.002,582.002,582.002,582.00-
19 Feb 20212,535.002,535.002,535.002,535.002,535.0062
18 Feb 20212,560.002,560.002,558.002,552.002,552.0056
17 Feb 20212,445.002,457.002,445.002,447.002,447.0030
16 Feb 20212,498.002,498.002,498.002,498.002,498.001
12 Feb 20212,478.002,529.002,471.002,503.002,503.0085
11 Feb 20212,686.002,700.002,423.002,449.002,449.003,442
10 Feb 20212,600.002,707.002,599.002,677.002,677.0010,874
09 Feb 20212,590.002,629.002,575.002,581.002,581.0013,103
08 Feb 20212,597.002,614.002,555.002,577.002,577.0016,741
05 Feb 20212,539.002,618.002,533.002,587.002,587.0024,891
04 Feb 20212,526.002,565.002,521.002,532.002,532.0017,416
03 Feb 20212,582.002,589.002,520.002,527.002,527.0021,335
02 Feb 20212,548.002,622.002,542.002,599.002,599.0035,418
01 Feb 20212,535.002,569.002,501.002,547.002,547.0015,775
29 Jan 20212,505.002,545.002,500.002,531.002,531.0014,566
28 Jan 20212,491.002,530.002,478.002,510.002,510.0015,995
27 Jan 20212,560.002,597.002,498.002,504.002,504.0018,018
26 Jan 20212,502.002,555.002,489.002,545.002,545.0019,921
25 Jan 20212,518.002,525.002,490.002,508.002,508.0018,154
22 Jan 20212,536.002,537.002,483.002,529.002,529.0019,706
21 Jan 20212,573.002,573.002,537.002,550.002,550.0014,201
20 Jan 20212,599.002,624.002,556.002,569.002,569.0020,172
19 Jan 20212,546.002,605.002,521.002,590.002,590.0024,116
15 Jan 20212,534.002,559.002,512.002,527.002,527.0014,749
14 Jan 20212,494.002,518.002,463.002,500.002,500.0016,723
13 Jan 20212,498.002,538.002,486.002,499.002,499.0015,200
12 Jan 20212,488.002,516.002,479.002,498.002,498.0012,939
11 Jan 20212,499.002,516.002,471.002,480.002,480.0014,899
08 Jan 20212,543.002,564.002,500.002,516.002,516.0014,169
07 Jan 20212,480.002,551.002,468.002,547.002,547.0022,080
06 Jan 20212,514.002,537.002,471.002,486.002,486.0016,193
05 Jan 20212,540.002,542.002,495.002,514.002,514.0017,025
04 Jan 20212,624.002,661.002,542.002,552.002,552.0025,426
31 Dec 20202,611.002,624.002,553.002,603.002,603.0011,951
30 Dec 20202,503.002,607.002,499.002,597.002,597.0019,037
29 Dec 20202,556.002,558.002,495.002,507.002,507.0014,669
28 Dec 20202,599.002,604.002,550.002,560.002,560.005,906
24 Dec 2020------
23 Dec 20202,530.002,575.002,524.002,557.002,557.0013,932
22 Dec 20202,579.002,579.002,504.002,535.002,535.0018,740
21 Dec 20202,475.002,577.002,439.002,555.002,555.0025,936
18 Dec 20202,541.002,554.002,492.002,506.002,506.0014,133
17 Dec 20202,537.002,562.002,511.002,541.002,541.0013,736
16 Dec 20202,556.002,558.002,506.002,517.002,517.0014,198
15 Dec 20202,665.002,665.002,665.002,665.002,665.0015,954
14 Dec 20202,713.002,713.002,713.002,713.002,713.00-
11 Dec 20202,747.002,747.002,747.002,747.002,747.00-
10 Dec 20202,692.002,692.002,692.002,692.002,692.001
09 Dec 20202,674.002,674.002,674.002,674.002,674.00-
08 Dec 20202,700.002,700.002,684.002,700.002,700.003
07 Dec 20202,836.002,836.002,836.002,836.002,836.00-
04 Dec 20202,870.002,870.002,870.002,878.002,878.001
03 Dec 20202,897.002,897.002,897.002,897.002,897.00-
02 Dec 20202,907.002,907.002,907.002,907.002,907.00-
01 Dec 20202,960.002,960.002,960.002,960.002,960.00-
30 Nov 20203,008.003,008.003,008.003,008.003,008.00-
27 Nov 2020------
25 Nov 20202,993.002,993.002,993.002,993.002,993.008
24 Nov 20203,054.003,054.003,054.003,054.003,054.00-
23 Nov 20203,022.003,022.003,022.003,022.003,022.0015
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...