Cocoa Jul 24 (CC=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 11,500.00 | 11,657.00 | 10,889.00 | 10,929.00 | 10,929.00 | - |
| 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 | 17,953 |
| 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 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 20,260 |
| 12 Mar 2024 | 7,890.00 | 7,974.00 | 7,890.00 | 8,048.00 | 8,048.00 | 8 |
| 11 Mar 2024 | 7,329.00 | 7,329.00 | 7,329.00 | 7,329.00 | 7,329.00 | - |
| 08 Mar 2024 | 6,928.00 | 6,928.00 | 6,928.00 | 6,997.00 | 6,997.00 | 1 |
| 07 Mar 2024 | 7,000.00 | 7,000.00 | 7,000.00 | 7,054.00 | 7,054.00 | 1 |
| 06 Mar 2024 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 3 |
| 05 Mar 2024 | 7,000.00 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 1 |
| 04 Mar 2024 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | - |
| 01 Mar 2024 | 6,769.00 | 6,769.00 | 6,769.00 | 6,826.00 | 6,826.00 | 5 |
| 29 Feb 2024 | 6,413.00 | 6,466.00 | 6,413.00 | 6,510.00 | 6,510.00 | 319 |
| 28 Feb 2024 | 6,590.00 | 6,590.00 | 6,362.00 | 6,380.00 | 6,380.00 | 7 |
| 27 Feb 2024 | 6,780.00 | 6,893.00 | 6,743.00 | 6,755.00 | 6,755.00 | 8 |
| 26 Feb 2024 | 6,765.00 | 6,929.00 | 6,650.00 | 6,884.00 | 6,884.00 | 42 |
| 23 Feb 2024 | 6,033.00 | 6,750.00 | 6,033.00 | 6,562.00 | 6,562.00 | 83 |
| 22 Feb 2024 | 6,336.00 | 6,340.00 | 5,961.00 | 6,169.00 | 6,169.00 | 843 |
| 21 Feb 2024 | 6,050.00 | 6,311.00 | 6,022.00 | 6,198.00 | 6,198.00 | 2,545 |
| 20 Feb 2024 | 5,750.00 | 6,069.00 | 5,750.00 | 5,999.00 | 5,999.00 | 6,822 |
| 16 Feb 2024 | 5,947.00 | 5,964.00 | 5,689.00 | 5,706.00 | 5,706.00 | 10,725 |
| 15 Feb 2024 | 5,956.00 | 6,030.00 | 5,888.00 | 5,961.00 | 5,961.00 | 6,096 |
| 14 Feb 2024 | 6,008.00 | 6,039.00 | 5,812.00 | 5,949.00 | 5,949.00 | 9,014 |
| 13 Feb 2024 | 5,828.00 | 6,029.00 | 5,815.00 | 6,001.00 | 6,001.00 | 12,137 |
| 12 Feb 2024 | 5,868.00 | 5,958.00 | 5,773.00 | 5,860.00 | 5,860.00 | 16,137 |
| 09 Feb 2024 | 5,900.00 | 6,030.00 | 5,528.00 | 5,888.00 | 5,888.00 | 35,319 |
| 08 Feb 2024 | 5,488.00 | 5,874.00 | 5,451.00 | 5,805.00 | 5,805.00 | 37,991 |
| 07 Feb 2024 | 5,219.00 | 5,429.00 | 5,194.00 | 5,410.00 | 5,410.00 | 42,231 |
| 06 Feb 2024 | 5,244.00 | 5,288.00 | 5,133.00 | 5,220.00 | 5,220.00 | 36,089 |
| 05 Feb 2024 | 5,035.00 | 5,249.00 | 5,010.00 | 5,189.00 | 5,189.00 | 37,591 |
| 02 Feb 2024 | 4,990.00 | 5,032.00 | 4,939.00 | 5,009.00 | 5,009.00 | 37,945 |
| 01 Feb 2024 | 4,832.00 | 4,981.00 | 4,828.00 | 4,956.00 | 4,956.00 | 36,184 |
| 31 Jan 2024 | 4,795.00 | 4,869.00 | 4,770.00 | 4,822.00 | 4,822.00 | 25,256 |
| 30 Jan 2024 | 4,743.00 | 4,843.00 | 4,712.00 | 4,805.00 | 4,805.00 | 33,961 |
| 29 Jan 2024 | 4,679.00 | 4,755.00 | 4,632.00 | 4,732.00 | 4,732.00 | 29,981 |
| 26 Jan 2024 | 4,650.00 | 4,696.00 | 4,614.00 | 4,672.00 | 4,672.00 | 25,005 |
| 25 Jan 2024 | 4,815.00 | 4,840.00 | 4,610.00 | 4,625.00 | 4,625.00 | 44,374 |
| 24 Jan 2024 | 4,679.00 | 4,808.00 | 4,658.00 | 4,785.00 | 4,785.00 | 36,933 |
| 23 Jan 2024 | 4,570.00 | 4,835.00 | 4,570.00 | 4,634.00 | 4,634.00 | 50,898 |
| 22 Jan 2024 | 4,589.00 | 4,607.00 | 4,529.00 | 4,565.00 | 4,565.00 | 27,707 |
| 19 Jan 2024 | 4,499.00 | 4,607.00 | 4,479.00 | 4,583.00 | 4,583.00 | 39,687 |
| 18 Jan 2024 | 4,428.00 | 4,497.00 | 4,415.00 | 4,458.00 | 4,458.00 | 29,379 |
| 17 Jan 2024 | 4,420.00 | 4,478.00 | 4,406.00 | 4,448.00 | 4,448.00 | 27,594 |
| 16 Jan 2024 | 4,355.00 | 4,448.00 | 4,321.00 | 4,429.00 | 4,429.00 | 35,655 |
| 12 Jan 2024 | 4,290.00 | 4,358.00 | 4,285.00 | 4,323.00 | 4,323.00 | 30,064 |
| 11 Jan 2024 | 4,210.00 | 4,280.00 | 4,199.00 | 4,274.00 | 4,274.00 | 24,520 |
| 10 Jan 2024 | 4,171.00 | 4,235.00 | 4,156.00 | 4,206.00 | 4,206.00 | 22,852 |
| 09 Jan 2024 | 4,110.00 | 4,202.00 | 4,092.00 | 4,162.00 | 4,162.00 | 28,725 |
| 08 Jan 2024 | 4,194.00 | 4,194.00 | 4,034.00 | 4,094.00 | 4,094.00 | 53,188 |
| 05 Jan 2024 | 4,260.00 | 4,274.00 | 4,194.00 | 4,204.00 | 4,204.00 | 19,627 |
| 04 Jan 2024 | 4,233.00 | 4,267.00 | 4,232.00 | 4,260.00 | 4,260.00 | 15,720 |
| 03 Jan 2024 | 4,265.00 | 4,273.00 | 4,204.00 | 4,238.00 | 4,238.00 | 25,190 |
| 02 Jan 2024 | 4,209.00 | 4,287.00 | 4,200.00 | 4,275.00 | 4,275.00 | 24,130 |
| 29 Dec 2023 | 4,256.00 | 4,256.00 | 4,193.00 | 4,196.00 | 4,196.00 | 18,596 |
| 28 Dec 2023 | 4,288.00 | 4,302.00 | 4,235.00 | 4,256.00 | 4,256.00 | 16,113 |
| 27 Dec 2023 | 4,296.00 | 4,315.00 | 4,277.00 | 4,280.00 | 4,280.00 | 12,495 |
| 26 Dec 2023 | 4,320.00 | 4,343.00 | 4,276.00 | 4,283.00 | 4,283.00 | 9,121 |
| 22 Dec 2023 | 4,277.00 | 4,325.00 | 4,275.00 | 4,311.00 | 4,311.00 | - |
| 21 Dec 2023 | 4,300.00 | 4,320.00 | 4,267.00 | 4,288.00 | 4,288.00 | 20,606 |
| 20 Dec 2023 | 4,288.00 | 4,334.00 | 4,271.00 | 4,309.00 | 4,309.00 | 16,998 |
| 19 Dec 2023 | 4,285.00 | 4,307.00 | 4,254.00 | 4,289.00 | 4,289.00 | 16,193 |
| 18 Dec 2023 | 4,255.00 | 4,307.00 | 4,241.00 | 4,271.00 | 4,271.00 | 18,493 |
| 15 Dec 2023 | 4,273.00 | 4,282.00 | 4,231.00 | 4,244.00 | 4,244.00 | 19,048 |
| 14 Dec 2023 | 4,270.00 | 4,317.00 | 4,237.00 | 4,267.00 | 4,267.00 | 25,216 |
| 13 Dec 2023 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 15,859 |
| 12 Dec 2023 | 4,478.00 | 4,478.00 | 4,456.00 | 4,375.00 | 4,375.00 | 6 |
| 11 Dec 2023 | 4,419.00 | 4,419.00 | 4,388.00 | 4,351.00 | 4,351.00 | 5 |
| 08 Dec 2023 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | - |
| 07 Dec 2023 | 4,366.00 | 4,366.00 | 4,366.00 | 4,340.00 | 4,340.00 | 1 |
| 06 Dec 2023 | 4,206.00 | 4,230.00 | 4,206.00 | 4,241.00 | 4,241.00 | 39 |
| 05 Dec 2023 | 4,240.00 | 4,240.00 | 4,240.00 | 4,206.00 | 4,206.00 | 7 |
| 04 Dec 2023 | 4,253.00 | 4,253.00 | 4,253.00 | 4,271.00 | 4,271.00 | 15 |
| 01 Dec 2023 | 4,428.00 | 4,428.00 | 4,399.00 | 4,398.00 | 4,398.00 | 14 |
| 30 Nov 2023 | 4,428.00 | 4,463.00 | 4,428.00 | 4,475.00 | 4,475.00 | 15 |
| 29 Nov 2023 | 4,375.00 | 4,419.00 | 4,375.00 | 4,438.00 | 4,438.00 | 12 |
| 28 Nov 2023 | 4,291.00 | 4,381.00 | 4,263.00 | 4,370.00 | 4,370.00 | 86 |
| *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.