New Zealand markets closed

Cocoa Mar 21 (CC=F)

NYBOT - NYBOT Delayed price. Currency in USD
Add to watchlist
2,628.00-23.00 (-0.87%)
As of 5:43AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20202,639.002,669.002,626.002,628.002,628.001,973
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-
29 Nov 2020------
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
22 Nov 2020------
20 Nov 20202,962.002,962.002,962.002,962.002,962.00830
19 Nov 20202,915.002,915.002,915.002,915.002,915.009
18 Nov 20202,831.002,831.002,831.002,831.002,831.0094
17 Nov 20202,768.002,768.002,768.002,768.002,768.002,603
16 Nov 20202,439.002,650.002,438.002,653.002,653.0049
15 Nov 2020------
13 Nov 20202,318.002,652.002,316.002,365.002,365.007,079
12 Nov 20202,350.002,350.002,315.002,340.002,340.006,613
11 Nov 20202,365.002,388.002,344.002,353.002,353.006,895
10 Nov 20202,398.002,419.002,332.002,339.002,339.0010,502
09 Nov 20202,341.002,424.002,330.002,390.002,390.0014,529
08 Nov 2020------
06 Nov 20202,319.002,345.002,305.002,333.002,333.0013,788
05 Nov 20202,289.002,318.002,268.002,312.002,312.0013,723
04 Nov 20202,273.002,289.002,247.002,276.002,276.0013,220
03 Nov 20202,260.002,295.002,248.002,290.002,290.0018,691
02 Nov 20202,271.002,284.002,237.002,257.002,257.0021,164
31 Oct 2020------
29 Oct 20202,348.002,354.002,280.002,293.002,293.0018,134
28 Oct 20202,380.002,386.002,334.002,339.002,339.0016,328
27 Oct 20202,407.002,413.002,362.002,376.002,376.0016,261
26 Oct 20202,495.002,509.002,427.002,452.002,452.0014,133
25 Oct 20202,485.002,520.002,463.002,497.002,497.0016,713
24 Oct 2020------
22 Oct 20202,487.002,510.002,469.002,479.002,479.0012,821
21 Oct 20202,426.002,476.002,423.002,474.002,474.009,780
20 Oct 20202,405.002,459.002,388.002,427.002,427.0012,830
19 Oct 20202,418.002,420.002,372.002,382.002,382.0012,335
18 Oct 20202,373.002,437.002,372.002,425.002,425.0015,222
17 Oct 2020------
15 Oct 20202,338.002,371.002,332.002,361.002,361.0014,889
14 Oct 20202,390.002,392.002,331.002,343.002,343.0019,245
13 Oct 20202,378.002,410.002,360.002,391.002,391.0019,077
12 Oct 20202,426.002,439.002,371.002,381.002,381.0024,753
11 Oct 20202,432.002,453.002,416.002,444.002,444.0012,560
10 Oct 2020------
08 Oct 20202,472.002,473.002,409.002,432.002,432.0015,058
07 Oct 20202,465.002,492.002,454.002,473.002,473.0014,408
06 Oct 20202,425.002,467.002,414.002,452.002,452.0014,505
05 Oct 20202,465.002,473.002,419.002,437.002,437.0017,157
04 Oct 20202,469.002,498.002,445.002,459.002,459.0020,220
03 Oct 2020------
01 Oct 20202,480.002,505.002,442.002,482.002,482.0020,761
30 Sep 20202,526.002,527.002,461.002,508.002,508.0028,730
29 Sep 20202,589.002,615.002,527.002,546.002,546.0015,535
28 Sep 20202,581.002,599.002,542.002,588.002,588.0014,129
27 Sep 20202,579.002,640.002,576.002,587.002,587.0014,832
26 Sep 2020------
24 Sep 20202,617.002,624.002,548.002,568.002,568.0013,443
23 Sep 20202,577.002,643.002,575.002,599.002,599.0013,267
22 Sep 20202,553.002,598.002,542.002,580.002,580.0013,939
21 Sep 20202,643.002,649.002,547.002,556.002,556.0017,211
20 Sep 20202,654.002,707.002,608.002,629.002,629.0018,315
19 Sep 2020------
17 Sep 20202,618.002,671.002,614.002,641.002,641.0014,848
16 Sep 20202,600.002,678.002,577.002,600.002,600.0016,424
15 Sep 20202,689.002,695.002,592.002,602.002,602.0024,393
14 Sep 20202,766.002,766.002,766.002,766.002,766.0035,168
13 Sep 20202,628.002,628.002,628.002,628.002,628.00-
12 Sep 2020------
10 Sep 20202,627.002,627.002,627.002,620.002,620.002
09 Sep 20202,606.002,606.002,606.002,606.002,606.00-
08 Sep 20202,664.002,664.002,664.002,631.002,631.002
07 Sep 20202,624.002,624.002,624.002,624.002,624.00-
05 Sep 2020------
03 Sep 20202,664.002,664.002,664.002,664.002,664.00-
02 Sep 20202,703.002,703.002,703.002,703.002,703.00-
01 Sep 20202,750.002,750.002,750.002,750.002,750.003
31 Aug 20202,735.002,735.002,735.002,735.002,735.00-
30 Aug 20202,722.002,731.002,722.002,723.002,723.0017
29 Aug 2020------
27 Aug 20202,680.002,681.002,680.002,692.002,692.0024
26 Aug 20202,477.002,566.002,477.002,560.002,560.004,172,963
25 Aug 20202,500.002,509.002,452.002,488.002,488.002,380,428
24 Aug 20202,537.002,537.002,537.002,537.002,537.0015
23 Aug 20202,509.002,509.002,509.002,509.002,509.00-
22 Aug 2020------
20 Aug 20202,420.002,469.002,420.002,459.002,459.00519
19 Aug 20202,448.002,491.002,402.002,440.002,440.0016
18 Aug 20202,493.002,493.002,442.002,446.002,446.0024
17 Aug 20202,410.002,499.002,403.002,476.002,476.0015
16 Aug 20202,432.002,446.002,397.002,421.002,421.002,912
15 Aug 2020------
13 Aug 20202,498.002,538.002,434.002,436.002,436.0011,547
12 Aug 20202,470.002,506.002,465.002,487.002,487.006,006
11 Aug 20202,451.002,494.002,451.002,479.002,479.007,570
10 Aug 20202,472.002,478.002,427.002,458.002,458.0016,025
09 Aug 20202,543.002,559.002,471.002,495.002,495.0018,446
08 Aug 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...