Cocoa Jul 24 (CCN24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
At close: 01:29PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,282.00 | 8,218.00 | 6,990.00 | 8,145.00 | 8,145.00 | 23,064 |
| 02 May 2024 | 7,796.00 | 8,260.00 | 7,264.00 | 7,563.00 | 7,563.00 | 23,064 |
| 01 May 2024 | 9,283.00 | 9,487.00 | 7,930.00 | 8,284.00 | 8,284.00 | 19,997 |
| 30 Apr 2024 | 8,665.00 | 9,350.00 | 7,756.00 | 9,283.00 | 9,283.00 | 24,973 |
| 29 Apr 2024 | 10,470.00 | 10,470.00 | 8,800.00 | 8,931.00 | 8,931.00 | 25,246 |
| 26 Apr 2024 | 10,779.00 | 11,026.00 | 10,520.00 | 10,594.00 | 10,594.00 | 8,209 |
| 25 Apr 2024 | 11,295.00 | 11,375.00 | 10,500.00 | 10,804.00 | 10,804.00 | 9,324 |
| 24 Apr 2024 | 10,728.00 | 11,440.00 | 10,638.00 | 11,017.00 | 11,017.00 | 11,774 |
| 23 Apr 2024 | 11,032.00 | 11,054.00 | 10,209.00 | 10,444.00 | 10,444.00 | 16,025 |
| 22 Apr 2024 | 11,500.00 | 11,657.00 | 10,889.00 | 11,064.00 | 11,064.00 | 14,995 |
| 19 Apr 2024 | 11,347.00 | 11,722.00 | 10,850.00 | 11,461.00 | 11,461.00 | 21,322 |
| 18 Apr 2024 | 10,466.00 | 11,126.00 | 10,277.00 | 11,035.00 | 11,035.00 | 20,015 |
| 17 Apr 2024 | 9,750.00 | 10,297.00 | 9,713.00 | 10,066.00 | 10,066.00 | 14,155 |
| 16 Apr 2024 | 10,650.00 | 10,650.00 | 9,603.00 | 9,819.00 | 9,819.00 | 17,708 |
| 15 Apr 2024 | 10,396.00 | 10,760.00 | 10,355.00 | 10,559.00 | 10,559.00 | 13,361 |
| 12 Apr 2024 | 9,909.00 | 10,511.00 | 9,900.00 | 10,475.00 | 10,475.00 | 14,059 |
| 11 Apr 2024 | 9,900.00 | 10,156.00 | 9,871.00 | 9,891.00 | 9,891.00 | 19,908 |
| 10 Apr 2024 | 9,652.00 | 10,057.00 | 9,514.00 | 9,871.00 | 9,871.00 | 12,195 |
| 09 Apr 2024 | 9,325.00 | 9,643.00 | 9,276.00 | 9,594.00 | 9,594.00 | 16,445 |
| 08 Apr 2024 | 9,490.00 | 9,799.00 | 9,250.00 | 9,484.00 | 9,484.00 | 20,933 |
| 05 Apr 2024 | 9,219.00 | 9,484.00 | 9,051.00 | 9,312.00 | 9,312.00 | 12,789 |
| 04 Apr 2024 | 8,950.00 | 9,192.00 | 8,702.00 | 9,028.00 | 9,028.00 | 10,897 |
| 03 Apr 2024 | 9,400.00 | 9,588.00 | 8,963.00 | 9,050.00 | 9,050.00 | 14,786 |
| 02 Apr 2024 | 9,661.00 | 9,801.00 | 9,326.00 | 9,466.00 | 9,466.00 | 10,978 |
| 01 Apr 2024 | 9,303.00 | 9,806.00 | 9,187.00 | 9,614.00 | 9,614.00 | 8,131 |
| 28 Mar 2024 | 9,369.00 | 9,518.00 | 9,211.00 | 9,306.00 | 9,306.00 | - |
| 27 Mar 2024 | 9,038.00 | 9,380.00 | 8,813.00 | 9,318.00 | 9,318.00 | 11,621 |
| 26 Mar 2024 | 9,228.00 | 9,553.00 | 9,080.00 | 9,163.00 | 9,163.00 | 17,884 |
| 25 Mar 2024 | 8,367.00 | 9,110.00 | 8,330.00 | 9,076.00 | 9,076.00 | 14,148 |
| 22 Mar 2024 | 8,016.00 | 8,382.00 | 7,950.00 | 8,372.00 | 8,372.00 | 10,056 |
| 21 Mar 2024 | 7,841.00 | 8,067.00 | 7,631.00 | 8,011.00 | 8,011.00 | 12,017 |
| 20 Mar 2024 | 7,260.00 | 7,880.00 | 7,213.00 | 7,761.00 | 7,761.00 | 16,136 |
| 19 Mar 2024 | 7,517.00 | 7,698.00 | 7,339.00 | 7,369.00 | 7,369.00 | 11,123 |
| 18 Mar 2024 | 7,396.00 | 7,735.00 | 7,179.00 | 7,517.00 | 7,517.00 | 16,768 |
| 15 Mar 2024 | 6,800.00 | 7,379.00 | 6,723.00 | 7,224.00 | 7,224.00 | 16,983 |
| 14 Mar 2024 | 6,570.00 | 7,021.00 | 6,491.00 | 6,759.00 | 6,759.00 | 14,532 |
| 13 Mar 2024 | 6,516.00 | 6,623.00 | 6,415.00 | 6,482.00 | 6,482.00 | 14,346 |
| 12 Mar 2024 | 6,354.00 | 6,563.00 | 6,199.00 | 6,514.00 | 6,514.00 | 14,290 |
| 11 Mar 2024 | 6,040.00 | 6,339.00 | 6,033.00 | 6,284.00 | 6,284.00 | 13,686 |
| 08 Mar 2024 | 6,031.00 | 6,060.00 | 5,908.00 | 6,000.00 | 6,000.00 | 6,535 |
| 07 Mar 2024 | 6,129.00 | 6,137.00 | 5,931.00 | 6,043.00 | 6,043.00 | 8,898 |
| 06 Mar 2024 | 6,063.00 | 6,184.00 | 5,924.00 | 6,103.00 | 6,103.00 | 11,088 |
| 05 Mar 2024 | 6,150.00 | 6,160.00 | 5,994.00 | 6,037.00 | 6,037.00 | 12,439 |
| 04 Mar 2024 | 6,106.00 | 6,177.00 | 6,001.00 | 6,129.00 | 6,129.00 | 12,249 |
| 01 Mar 2024 | 5,793.00 | 6,009.00 | 5,761.00 | 5,983.00 | 5,983.00 | 12,762 |
| 29 Feb 2024 | 5,673.00 | 5,874.00 | 5,608.00 | 5,730.00 | 5,730.00 | 12,985 |
| 28 Feb 2024 | 6,059.00 | 6,118.00 | 5,642.00 | 5,699.00 | 5,699.00 | 12,112 |
| 27 Feb 2024 | 6,195.00 | 6,260.00 | 6,075.00 | 6,148.00 | 6,148.00 | 15,876 |
| 26 Feb 2024 | 6,077.00 | 6,307.00 | 5,990.00 | 6,243.00 | 6,243.00 | 16,723 |
| 23 Feb 2024 | 5,715.00 | 6,127.00 | 5,659.00 | 5,956.00 | 5,956.00 | 20,501 |
| 22 Feb 2024 | 5,844.00 | 5,871.00 | 5,533.00 | 5,704.00 | 5,704.00 | 15,771 |
| 21 Feb 2024 | 5,577.00 | 5,836.00 | 5,557.00 | 5,719.00 | 5,719.00 | 11,594 |
| 20 Feb 2024 | 5,285.00 | 5,596.00 | 5,282.00 | 5,500.00 | 5,500.00 | 12,351 |
| 16 Feb 2024 | 5,479.00 | 5,479.00 | 5,224.00 | 5,239.00 | 5,239.00 | 15,603 |
| 15 Feb 2024 | 5,454.00 | 5,517.00 | 5,411.00 | 5,478.00 | 5,478.00 | 8,843 |
| 14 Feb 2024 | 5,475.00 | 5,519.00 | 5,364.00 | 5,444.00 | 5,444.00 | 12,337 |
| 13 Feb 2024 | 5,386.00 | 5,534.00 | 5,365.00 | 5,486.00 | 5,486.00 | 12,036 |
| 12 Feb 2024 | 5,406.00 | 5,481.00 | 5,331.00 | 5,399.00 | 5,399.00 | 13,171 |
| 09 Feb 2024 | 5,477.00 | 5,625.00 | 5,193.00 | 5,421.00 | 5,421.00 | 28,680 |
| 08 Feb 2024 | 5,216.00 | 5,478.00 | 5,204.00 | 5,394.00 | 5,394.00 | 31,134 |
| 07 Feb 2024 | 5,031.00 | 5,204.00 | 5,015.00 | 5,167.00 | 5,167.00 | 19,068 |
| 06 Feb 2024 | 5,023.00 | 5,097.00 | 4,957.00 | 5,037.00 | 5,037.00 | 17,490 |
| 05 Feb 2024 | 4,873.00 | 5,028.00 | 4,856.00 | 4,999.00 | 4,999.00 | 15,487 |
| 02 Feb 2024 | 4,835.00 | 4,871.00 | 4,789.00 | 4,858.00 | 4,858.00 | 16,923 |
| 01 Feb 2024 | 4,702.00 | 4,828.00 | 4,697.00 | 4,807.00 | 4,807.00 | 12,093 |
| 31 Jan 2024 | 4,655.00 | 4,733.00 | 4,640.00 | 4,691.00 | 4,691.00 | 8,297 |
| 30 Jan 2024 | 4,597.00 | 4,705.00 | 4,580.00 | 4,670.00 | 4,670.00 | 8,118 |
| 29 Jan 2024 | 4,531.00 | 4,615.00 | 4,494.00 | 4,595.00 | 4,595.00 | 8,695 |
| 26 Jan 2024 | 4,487.00 | 4,556.00 | 4,466.00 | 4,532.00 | 4,532.00 | 6,952 |
| 25 Jan 2024 | 4,629.00 | 4,658.00 | 4,461.00 | 4,472.00 | 4,472.00 | 10,732 |
| 24 Jan 2024 | 4,505.00 | 4,630.00 | 4,494.00 | 4,610.00 | 4,610.00 | 12,777 |
| 23 Jan 2024 | 4,434.00 | 4,570.00 | 4,434.00 | 4,475.00 | 4,475.00 | 14,465 |
| 22 Jan 2024 | 4,459.00 | 4,473.00 | 4,401.00 | 4,430.00 | 4,430.00 | 7,209 |
| 19 Jan 2024 | 4,365.00 | 4,472.00 | 4,354.00 | 4,450.00 | 4,450.00 | 9,993 |
| 18 Jan 2024 | 4,303.00 | 4,362.00 | 4,291.00 | 4,330.00 | 4,330.00 | 7,958 |
| 17 Jan 2024 | 4,314.00 | 4,339.00 | 4,290.00 | 4,319.00 | 4,319.00 | 11,547 |
| 16 Jan 2024 | 4,247.00 | 4,326.00 | 4,226.00 | 4,314.00 | 4,314.00 | 11,239 |
| 12 Jan 2024 | 4,188.00 | 4,246.00 | 4,187.00 | 4,227.00 | 4,227.00 | 6,929 |
| 11 Jan 2024 | 4,117.00 | 4,180.00 | 4,112.00 | 4,174.00 | 4,174.00 | 5,567 |
| 10 Jan 2024 | 4,070.00 | 4,142.00 | 4,070.00 | 4,112.00 | 4,112.00 | 5,149 |
| 09 Jan 2024 | 4,012.00 | 4,110.00 | 4,004.00 | 4,071.00 | 4,071.00 | 6,061 |
| 08 Jan 2024 | 4,114.00 | 4,114.00 | 3,961.00 | 4,002.00 | 4,002.00 | 13,964 |
| 05 Jan 2024 | 4,167.00 | 4,178.00 | 4,113.00 | 4,122.00 | 4,122.00 | 6,205 |
| 04 Jan 2024 | 4,149.00 | 4,174.00 | 4,143.00 | 4,170.00 | 4,170.00 | 3,632 |
| 03 Jan 2024 | 4,164.00 | 4,176.00 | 4,112.00 | 4,149.00 | 4,149.00 | 5,932 |
| 02 Jan 2024 | 4,126.00 | 4,188.00 | 4,110.00 | 4,180.00 | 4,180.00 | 5,963 |
| 29 Dec 2023 | 4,156.00 | 4,160.00 | 4,107.00 | 4,110.00 | 4,110.00 | - |
| 28 Dec 2023 | 4,192.00 | 4,201.00 | 4,146.00 | 4,167.00 | 4,167.00 | 3,440 |
| 27 Dec 2023 | 4,194.00 | 4,210.00 | 4,178.00 | 4,183.00 | 4,183.00 | 3,827 |
| 26 Dec 2023 | 4,209.00 | 4,230.00 | 4,176.00 | 4,182.00 | 4,182.00 | 1,457 |
| 22 Dec 2023 | 4,178.00 | 4,218.00 | 4,176.00 | 4,205.00 | 4,205.00 | - |
| 21 Dec 2023 | 4,184.00 | 4,212.00 | 4,166.00 | 4,188.00 | 4,188.00 | 6,284 |
| 20 Dec 2023 | 4,186.00 | 4,208.00 | 4,159.00 | 4,200.00 | 4,200.00 | 3,949 |
| 19 Dec 2023 | 4,170.00 | 4,196.00 | 4,151.00 | 4,182.00 | 4,182.00 | 3,092 |
| 18 Dec 2023 | 4,146.00 | 4,178.00 | 4,134.00 | 4,160.00 | 4,160.00 | 3,156 |
| 15 Dec 2023 | 4,151.00 | 4,160.00 | 4,124.00 | 4,139.00 | 4,139.00 | 5,586 |
| 14 Dec 2023 | 4,130.00 | 4,171.00 | 4,123.00 | 4,149.00 | 4,149.00 | 5,472 |
| 13 Dec 2023 | 4,107.00 | 4,123.00 | 4,087.00 | 4,114.00 | 4,114.00 | 5,034 |
| 12 Dec 2023 | 4,088.00 | 4,116.00 | 4,055.00 | 4,103.00 | 4,103.00 | 5,331 |
| 11 Dec 2023 | 4,147.00 | 4,158.00 | 4,060.00 | 4,076.00 | 4,076.00 | 11,658 |
| *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.