Cocoa May 24 (CCK24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8,750.00 | 8,750.00 | 8,240.00 | 8,379.00 | 8,379.00 | - |
| 01 May 2024 | 9,206.00 | 9,206.00 | 8,930.00 | 9,183.00 | 9,183.00 | 15 |
| 30 Apr 2024 | 9,610.00 | 10,115.00 | 8,651.00 | 10,133.00 | 10,133.00 | 18 |
| 29 Apr 2024 | 10,327.00 | 10,327.00 | 9,958.00 | 9,983.00 | 9,983.00 | 30 |
| 26 Apr 2024 | 10,973.00 | 10,975.00 | 10,973.00 | 10,729.00 | 10,729.00 | 8 |
| 25 Apr 2024 | 11,530.00 | 11,530.00 | 10,800.00 | 10,988.00 | 10,988.00 | 6 |
| 24 Apr 2024 | 10,835.00 | 11,600.00 | 10,835.00 | 11,043.00 | 11,043.00 | 19 |
| 23 Apr 2024 | 10,803.00 | 10,835.00 | 10,221.00 | 10,584.00 | 10,584.00 | 3,530 |
| 22 Apr 2024 | 11,967.00 | 12,136.00 | 10,929.00 | 11,166.00 | 11,166.00 | 1,652 |
| 19 Apr 2024 | 11,504.00 | 12,261.00 | 11,132.00 | 11,878.00 | 11,878.00 | 2,808 |
| 18 Apr 2024 | 10,620.00 | 11,388.00 | 10,530.00 | 11,311.00 | 11,311.00 | 5,542 |
| 17 Apr 2024 | 10,173.00 | 10,630.00 | 10,100.00 | 10,340.00 | 10,340.00 | 5,414 |
| 16 Apr 2024 | 11,063.00 | 11,085.00 | 9,988.00 | 10,243.00 | 10,243.00 | 4,386 |
| 15 Apr 2024 | 10,884.00 | 11,206.00 | 10,830.00 | 11,001.00 | 11,001.00 | 5,550 |
| 12 Apr 2024 | 10,400.00 | 11,039.00 | 10,357.00 | 10,987.00 | 10,987.00 | 6,464 |
| 11 Apr 2024 | 10,445.00 | 10,771.00 | 10,319.00 | 10,373.00 | 10,373.00 | 12,639 |
| 10 Apr 2024 | 10,300.00 | 10,629.00 | 10,148.00 | 10,411.00 | 10,411.00 | 10,866 |
| 09 Apr 2024 | 9,717.00 | 10,321.00 | 9,653.00 | 10,204.00 | 10,204.00 | 15,144 |
| 08 Apr 2024 | 9,953.00 | 10,443.00 | 9,669.00 | 9,895.00 | 9,895.00 | 22,946 |
| 05 Apr 2024 | 9,668.00 | 9,990.00 | 9,480.00 | 9,795.00 | 9,795.00 | 16,993 |
| 04 Apr 2024 | 9,389.00 | 9,644.00 | 9,150.00 | 9,462.00 | 9,462.00 | 14,914 |
| 03 Apr 2024 | 9,858.00 | 10,044.00 | 9,406.00 | 9,524.00 | 9,524.00 | 23,087 |
| 02 Apr 2024 | 10,186.00 | 10,324.00 | 9,808.00 | 9,949.00 | 9,949.00 | 19,824 |
| 01 Apr 2024 | 9,720.00 | 10,318.00 | 9,632.00 | 10,120.00 | 10,120.00 | 11,594 |
| 28 Mar 2024 | 9,906.00 | 10,014.00 | 9,671.00 | 9,766.00 | 9,766.00 | - |
| 27 Mar 2024 | 9,509.00 | 9,917.00 | 9,267.00 | 9,843.00 | 9,843.00 | 23,291 |
| 26 Mar 2024 | 9,847.00 | 10,080.00 | 9,574.00 | 9,622.00 | 9,622.00 | 26,263 |
| 25 Mar 2024 | 8,921.00 | 9,684.00 | 8,889.00 | 9,649.00 | 9,649.00 | 19,698 |
| 22 Mar 2024 | 8,573.00 | 8,960.00 | 8,465.00 | 8,939.00 | 8,939.00 | 16,403 |
| 21 Mar 2024 | 8,395.00 | 8,653.00 | 8,149.00 | 8,559.00 | 8,559.00 | 21,272 |
| 20 Mar 2024 | 7,920.00 | 8,429.00 | 7,716.00 | 8,324.00 | 8,324.00 | 23,723 |
| 19 Mar 2024 | 8,188.00 | 8,412.00 | 7,963.00 | 8,027.00 | 8,027.00 | 19,138 |
| 18 Mar 2024 | 8,179.00 | 8,493.00 | 7,824.00 | 8,172.00 | 8,172.00 | 32,655 |
| 15 Mar 2024 | 7,435.00 | 8,186.00 | 7,357.00 | 8,018.00 | 8,018.00 | 25,580 |
| 14 Mar 2024 | 7,185.00 | 7,715.00 | 7,063.00 | 7,405.00 | 7,405.00 | 29,410 |
| 13 Mar 2024 | 7,049.00 | 7,221.00 | 6,979.00 | 7,035.00 | 7,035.00 | 20,260 |
| 12 Mar 2024 | 6,765.00 | 7,096.00 | 6,663.00 | 7,049.00 | 7,049.00 | 25,437 |
| 11 Mar 2024 | 6,437.00 | 6,779.00 | 6,419.00 | 6,728.00 | 6,728.00 | 18,389 |
| 08 Mar 2024 | 6,425.00 | 6,474.00 | 6,290.00 | 6,396.00 | 6,396.00 | 16,158 |
| 07 Mar 2024 | 6,574.00 | 6,592.00 | 6,325.00 | 6,452.00 | 6,452.00 | 22,112 |
| 06 Mar 2024 | 6,450.00 | 6,660.00 | 6,306.00 | 6,549.00 | 6,549.00 | 21,282 |
| 05 Mar 2024 | 6,629.00 | 6,655.00 | 6,378.00 | 6,450.00 | 6,450.00 | 25,250 |
| 04 Mar 2024 | 6,457.00 | 6,677.00 | 6,350.00 | 6,586.00 | 6,586.00 | 22,320 |
| 01 Mar 2024 | 6,120.00 | 6,358.00 | 6,093.00 | 6,327.00 | 6,327.00 | 24,380 |
| 29 Feb 2024 | 5,981.00 | 6,203.00 | 5,910.00 | 6,049.00 | 6,049.00 | 25,642 |
| 28 Feb 2024 | 6,382.00 | 6,431.00 | 5,931.00 | 5,994.00 | 5,994.00 | 28,837 |
| 27 Feb 2024 | 6,511.00 | 6,588.00 | 6,369.00 | 6,455.00 | 6,455.00 | 26,249 |
| 26 Feb 2024 | 6,340.00 | 6,648.00 | 6,260.00 | 6,557.00 | 6,557.00 | 40,224 |
| 23 Feb 2024 | 5,880.00 | 6,447.00 | 5,816.00 | 6,256.00 | 6,256.00 | 40,451 |
| 22 Feb 2024 | 5,999.00 | 6,020.00 | 5,664.00 | 5,860.00 | 5,860.00 | 35,440 |
| 21 Feb 2024 | 5,712.00 | 5,976.00 | 5,673.00 | 5,861.00 | 5,861.00 | 33,310 |
| 20 Feb 2024 | 5,388.00 | 5,741.00 | 5,388.00 | 5,629.00 | 5,629.00 | 39,888 |
| 16 Feb 2024 | 5,587.00 | 5,600.00 | 5,329.00 | 5,341.00 | 5,341.00 | 43,677 |
| 15 Feb 2024 | 5,584.00 | 5,651.00 | 5,547.00 | 5,605.00 | 5,605.00 | 24,152 |
| 14 Feb 2024 | 5,651.00 | 5,677.00 | 5,519.00 | 5,584.00 | 5,584.00 | 31,298 |
| 13 Feb 2024 | 5,558.00 | 5,715.00 | 5,542.00 | 5,652.00 | 5,652.00 | 34,080 |
| 12 Feb 2024 | 5,574.00 | 5,689.00 | 5,507.00 | 5,583.00 | 5,583.00 | 38,478 |
| 09 Feb 2024 | 5,657.00 | 5,798.00 | 5,318.00 | 5,599.00 | 5,599.00 | 77,149 |
| 08 Feb 2024 | 5,303.00 | 5,619.00 | 5,278.00 | 5,535.00 | 5,535.00 | 79,064 |
| 07 Feb 2024 | 5,107.00 | 5,275.00 | 5,083.00 | 5,241.00 | 5,241.00 | 58,406 |
| 06 Feb 2024 | 5,106.00 | 5,174.00 | 5,030.00 | 5,107.00 | 5,107.00 | 39,327 |
| 05 Feb 2024 | 4,947.00 | 5,106.00 | 4,922.00 | 5,074.00 | 5,074.00 | 39,627 |
| 02 Feb 2024 | 4,900.00 | 4,942.00 | 4,854.00 | 4,925.00 | 4,925.00 | 26,831 |
| 01 Feb 2024 | 4,761.00 | 4,892.00 | 4,759.00 | 4,871.00 | 4,871.00 | 31,370 |
| 31 Jan 2024 | 4,721.00 | 4,803.00 | 4,706.00 | 4,754.00 | 4,754.00 | 17,765 |
| 30 Jan 2024 | 4,667.00 | 4,778.00 | 4,649.00 | 4,739.00 | 4,739.00 | 24,280 |
| 29 Jan 2024 | 4,601.00 | 4,691.00 | 4,561.00 | 4,667.00 | 4,667.00 | 23,438 |
| 26 Jan 2024 | 4,563.00 | 4,624.00 | 4,540.00 | 4,601.00 | 4,601.00 | 15,332 |
| 25 Jan 2024 | 4,715.00 | 4,740.00 | 4,536.00 | 4,547.00 | 4,547.00 | 26,946 |
| 24 Jan 2024 | 4,586.00 | 4,713.00 | 4,575.00 | 4,691.00 | 4,691.00 | 27,621 |
| 23 Jan 2024 | 4,513.00 | 4,669.00 | 4,513.00 | 4,557.00 | 4,557.00 | 38,660 |
| 22 Jan 2024 | 4,535.00 | 4,550.00 | 4,477.00 | 4,508.00 | 4,508.00 | 17,547 |
| 19 Jan 2024 | 4,446.00 | 4,550.00 | 4,421.00 | 4,528.00 | 4,528.00 | 25,046 |
| 18 Jan 2024 | 4,372.00 | 4,434.00 | 4,358.00 | 4,399.00 | 4,399.00 | 16,107 |
| 17 Jan 2024 | 4,367.00 | 4,409.00 | 4,350.00 | 4,387.00 | 4,387.00 | 17,911 |
| 16 Jan 2024 | 4,309.00 | 4,389.00 | 4,280.00 | 4,375.00 | 4,375.00 | 21,281 |
| 12 Jan 2024 | 4,240.00 | 4,304.00 | 4,240.00 | 4,279.00 | 4,279.00 | 17,163 |
| 11 Jan 2024 | 4,168.00 | 4,235.00 | 4,159.00 | 4,229.00 | 4,229.00 | 13,699 |
| 10 Jan 2024 | 4,120.00 | 4,195.00 | 4,116.00 | 4,163.00 | 4,163.00 | 10,810 |
| 09 Jan 2024 | 4,064.00 | 4,157.00 | 4,048.00 | 4,119.00 | 4,119.00 | 13,587 |
| 08 Jan 2024 | 4,161.00 | 4,161.00 | 4,003.00 | 4,048.00 | 4,048.00 | 26,148 |
| 05 Jan 2024 | 4,221.00 | 4,236.00 | 4,159.00 | 4,170.00 | 4,170.00 | 10,937 |
| 04 Jan 2024 | 4,199.00 | 4,231.00 | 4,199.00 | 4,225.00 | 4,225.00 | 9,253 |
| 03 Jan 2024 | 4,232.00 | 4,233.00 | 4,171.00 | 4,205.00 | 4,205.00 | 10,883 |
| 02 Jan 2024 | 4,163.00 | 4,248.00 | 4,163.00 | 4,238.00 | 4,238.00 | 10,535 |
| 29 Dec 2023 | 4,219.00 | 4,221.00 | 4,159.00 | 4,162.00 | 4,162.00 | - |
| 28 Dec 2023 | 4,251.00 | 4,261.00 | 4,200.00 | 4,221.00 | 4,221.00 | 8,319 |
| 27 Dec 2023 | 4,256.00 | 4,273.00 | 4,238.00 | 4,240.00 | 4,240.00 | 7,891 |
| 26 Dec 2023 | 4,270.00 | 4,294.00 | 4,237.00 | 4,244.00 | 4,244.00 | 4,159 |
| 22 Dec 2023 | 4,233.00 | 4,280.00 | 4,233.00 | 4,268.00 | 4,268.00 | - |
| 21 Dec 2023 | 4,252.00 | 4,277.00 | 4,227.00 | 4,249.00 | 4,249.00 | 9,631 |
| 20 Dec 2023 | 4,250.00 | 4,282.00 | 4,223.00 | 4,264.00 | 4,264.00 | 8,816 |
| 19 Dec 2023 | 4,234.00 | 4,261.00 | 4,212.00 | 4,244.00 | 4,244.00 | 7,004 |
| 18 Dec 2023 | 4,205.00 | 4,249.00 | 4,196.00 | 4,222.00 | 4,222.00 | 6,883 |
| 15 Dec 2023 | 4,225.00 | 4,226.00 | 4,188.00 | 4,198.00 | 4,198.00 | 8,189 |
| 14 Dec 2023 | 4,209.00 | 4,250.00 | 4,195.00 | 4,216.00 | 4,216.00 | 9,844 |
| 13 Dec 2023 | 4,176.00 | 4,194.00 | 4,156.00 | 4,188.00 | 4,188.00 | 7,294 |
| 12 Dec 2023 | 4,153.00 | 4,192.00 | 4,128.00 | 4,172.00 | 4,172.00 | 9,123 |
| 11 Dec 2023 | 4,218.00 | 4,231.00 | 4,129.00 | 4,147.00 | 4,147.00 | 21,007 |
| 08 Dec 2023 | 4,158.00 | 4,224.00 | 4,108.00 | 4,211.00 | 4,211.00 | 16,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.