Cocoa Mar 25 (CCH25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 08:57AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6,100.00 | 6,155.00 | 6,009.00 | 6,065.00 | 6,065.00 | 665 |
| 25 Jun 2024 | 6,076.00 | 6,209.00 | 5,570.00 | 6,119.00 | 6,119.00 | 6,525 |
| 24 Jun 2024 | 6,644.00 | 6,738.00 | 5,860.00 | 6,063.00 | 6,063.00 | 6,525 |
| 21 Jun 2024 | 6,676.00 | 7,083.00 | 6,503.00 | 6,755.00 | 6,755.00 | 2,722 |
| 20 Jun 2024 | 7,208.00 | 7,260.00 | 6,681.00 | 6,863.00 | 6,863.00 | 3,024 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 6,981.00 | 7,250.00 | 6,976.00 | 7,238.00 | 7,238.00 | - |
| 17 Jun 2024 | 7,461.00 | 7,555.00 | 6,883.00 | 7,038.00 | 7,038.00 | 2,810 |
| 14 Jun 2024 | 7,656.00 | 7,735.00 | 6,965.00 | 7,480.00 | 7,480.00 | 4,877 |
| 13 Jun 2024 | 7,659.00 | 7,862.00 | 7,486.00 | 7,708.00 | 7,708.00 | 4,095 |
| 12 Jun 2024 | 7,422.00 | 7,700.00 | 7,196.00 | 7,609.00 | 7,609.00 | 3,581 |
| 11 Jun 2024 | 7,007.00 | 7,338.00 | 6,989.00 | 7,281.00 | 7,281.00 | 2,470 |
| 10 Jun 2024 | 7,194.00 | 7,236.00 | 6,797.00 | 7,014.00 | 7,014.00 | 2,182 |
| 07 Jun 2024 | 7,208.00 | 7,301.00 | 7,098.00 | 7,247.00 | 7,247.00 | 1,548 |
| 06 Jun 2024 | 6,988.00 | 7,310.00 | 6,985.00 | 7,221.00 | 7,221.00 | 1,661 |
| 05 Jun 2024 | 6,963.00 | 7,042.00 | 6,766.00 | 6,941.00 | 6,941.00 | 1,291 |
| 04 Jun 2024 | 6,994.00 | 7,179.00 | 6,677.00 | 7,094.00 | 7,094.00 | 1,885 |
| 03 Jun 2024 | 6,865.00 | 7,214.00 | 6,722.00 | 7,155.00 | 7,155.00 | 2,344 |
| 31 May 2024 | 6,869.00 | 6,945.00 | 6,657.00 | 6,903.00 | 6,903.00 | 873 |
| 30 May 2024 | 6,817.00 | 7,037.00 | 6,637.00 | 6,864.00 | 6,864.00 | 1,772 |
| 29 May 2024 | 6,449.00 | 6,910.00 | 6,422.00 | 6,826.00 | 6,826.00 | 2,112 |
| 28 May 2024 | 6,340.00 | 6,469.00 | 6,082.00 | 6,456.00 | 6,456.00 | 4,141 |
| 24 May 2024 | 6,346.00 | 6,493.00 | 6,026.00 | 6,310.00 | 6,310.00 | - |
| 23 May 2024 | 5,696.00 | 6,465.00 | 5,629.00 | 6,241.00 | 6,241.00 | 1,447 |
| 22 May 2024 | 5,686.00 | 5,871.00 | 5,637.00 | 5,835.00 | 5,835.00 | 981 |
| 21 May 2024 | 5,528.00 | 5,801.00 | 5,399.00 | 5,706.00 | 5,706.00 | 1,241 |
| 20 May 2024 | 5,677.00 | 5,707.00 | 5,383.00 | 5,646.00 | 5,646.00 | 1,963 |
| 17 May 2024 | 5,739.00 | 6,012.00 | 5,591.00 | 5,771.00 | 5,771.00 | 1,329 |
| 16 May 2024 | 6,030.00 | 6,050.00 | 5,614.00 | 5,768.00 | 5,768.00 | 2,217 |
| 15 May 2024 | 5,860.00 | 6,109.00 | 5,700.00 | 6,056.00 | 6,056.00 | 1,751 |
| 14 May 2024 | 5,668.00 | 6,085.00 | 5,668.00 | 5,757.00 | 5,757.00 | 1,937 |
| 13 May 2024 | 6,753.00 | 6,804.00 | 5,564.00 | 5,701.00 | 5,701.00 | 4,877 |
| 10 May 2024 | 6,740.00 | 6,869.00 | 6,550.00 | 6,834.00 | 6,834.00 | 1,155 |
| 09 May 2024 | 6,675.00 | 6,830.00 | 6,339.00 | 6,690.00 | 6,690.00 | 1,965 |
| 08 May 2024 | 6,906.00 | 7,013.00 | 6,410.00 | 6,608.00 | 6,608.00 | 2,312 |
| 07 May 2024 | 6,035.00 | 6,782.00 | 5,907.00 | 6,689.00 | 6,689.00 | 2,522 |
| 06 May 2024 | 6,427.00 | 6,617.00 | 6,000.00 | 6,036.00 | 6,036.00 | 1,229 |
| 03 May 2024 | 5,670.00 | 6,600.00 | 5,560.00 | 6,575.00 | 6,575.00 | 3,902 |
| 02 May 2024 | 6,248.00 | 6,541.00 | 5,688.00 | 5,928.00 | 5,928.00 | 5,822 |
| 01 May 2024 | 7,475.00 | 7,574.00 | 6,175.00 | 6,507.00 | 6,507.00 | 2,699 |
| 30 Apr 2024 | 6,950.00 | 7,354.00 | 6,045.00 | 7,329.00 | 7,329.00 | 4,675 |
| 29 Apr 2024 | 8,269.00 | 8,269.00 | 6,872.00 | 7,092.00 | 7,092.00 | 3,055 |
| 26 Apr 2024 | 8,493.00 | 8,679.00 | 8,275.00 | 8,337.00 | 8,337.00 | 811 |
| 25 Apr 2024 | 8,804.00 | 8,898.00 | 8,231.00 | 8,486.00 | 8,486.00 | 1,426 |
| 24 Apr 2024 | 8,249.00 | 8,984.00 | 8,249.00 | 8,594.00 | 8,594.00 | 1,236 |
| 23 Apr 2024 | 8,394.00 | 8,397.00 | 7,758.00 | 8,049.00 | 8,049.00 | 2,081 |
| 22 Apr 2024 | 8,696.00 | 8,783.00 | 8,284.00 | 8,422.00 | 8,422.00 | 1,557 |
| 19 Apr 2024 | 8,650.00 | 8,868.00 | 8,328.00 | 8,709.00 | 8,709.00 | 1,815 |
| 18 Apr 2024 | 8,010.00 | 8,420.00 | 7,926.00 | 8,371.00 | 8,371.00 | 2,864 |
| 17 Apr 2024 | 7,420.00 | 7,883.00 | 7,414.00 | 7,745.00 | 7,745.00 | 1,111 |
| 16 Apr 2024 | 7,982.00 | 8,028.00 | 7,322.00 | 7,501.00 | 7,501.00 | 2,877 |
| 15 Apr 2024 | 7,667.00 | 8,005.00 | 7,667.00 | 7,885.00 | 7,885.00 | 2,317 |
| 12 Apr 2024 | 7,390.00 | 7,731.00 | 7,390.00 | 7,709.00 | 7,709.00 | 1,178 |
| 11 Apr 2024 | 7,344.00 | 7,487.00 | 7,315.00 | 7,377.00 | 7,377.00 | 1,664 |
| 10 Apr 2024 | 7,270.00 | 7,471.00 | 7,197.00 | 7,332.00 | 7,332.00 | 1,572 |
| 09 Apr 2024 | 7,013.00 | 7,258.00 | 6,994.00 | 7,237.00 | 7,237.00 | 2,365 |
| 08 Apr 2024 | 7,067.00 | 7,271.00 | 6,965.00 | 7,157.00 | 7,157.00 | 1,573 |
| 05 Apr 2024 | 6,847.00 | 7,050.00 | 6,735.00 | 7,010.00 | 7,010.00 | 1,190 |
| 04 Apr 2024 | 6,678.00 | 6,873.00 | 6,238.00 | 6,713.00 | 6,713.00 | 1,867 |
| 03 Apr 2024 | 7,058.00 | 7,243.00 | 6,649.00 | 6,809.00 | 6,809.00 | 1,796 |
| 02 Apr 2024 | 7,261.00 | 7,283.00 | 6,995.00 | 7,102.00 | 7,102.00 | 2,026 |
| 01 Apr 2024 | 6,731.00 | 7,372.00 | 6,715.00 | 7,259.00 | 7,259.00 | 718 |
| 28 Mar 2024 | 6,641.00 | 6,759.00 | 6,593.00 | 6,714.00 | 6,714.00 | - |
| 27 Mar 2024 | 6,300.00 | 6,590.00 | 6,129.00 | 6,560.00 | 6,560.00 | 2,029 |
| 26 Mar 2024 | 6,315.00 | 6,596.00 | 6,241.00 | 6,407.00 | 6,407.00 | 3,829 |
| 25 Mar 2024 | 5,750.00 | 6,204.00 | 5,747.00 | 6,201.00 | 6,201.00 | 3,042 |
| 22 Mar 2024 | 5,550.00 | 5,771.00 | 5,529.00 | 5,767.00 | 5,767.00 | 2,507 |
| 21 Mar 2024 | 5,415.00 | 5,595.00 | 5,407.00 | 5,573.00 | 5,573.00 | 994 |
| 20 Mar 2024 | 5,195.00 | 5,465.00 | 5,164.00 | 5,398.00 | 5,398.00 | 1,530 |
| 19 Mar 2024 | 5,300.00 | 5,332.00 | 5,200.00 | 5,245.00 | 5,245.00 | 2,517 |
| 18 Mar 2024 | 5,386.00 | 5,416.00 | 5,185.00 | 5,262.00 | 5,262.00 | 2,363 |
| 15 Mar 2024 | 5,179.00 | 5,440.00 | 5,085.00 | 5,291.00 | 5,291.00 | 2,638 |
| 14 Mar 2024 | 5,240.00 | 5,348.00 | 5,111.00 | 5,118.00 | 5,118.00 | 2,627 |
| 13 Mar 2024 | 5,263.00 | 5,299.00 | 5,189.00 | 5,199.00 | 5,199.00 | 1,360 |
| 12 Mar 2024 | 5,269.00 | 5,285.00 | 5,198.00 | 5,262.00 | 5,262.00 | 1,866 |
| 11 Mar 2024 | 5,180.00 | 5,290.00 | 5,180.00 | 5,216.00 | 5,216.00 | 1,495 |
| 08 Mar 2024 | 5,225.00 | 5,226.00 | 5,113.00 | 5,151.00 | 5,151.00 | 1,327 |
| 07 Mar 2024 | 5,232.00 | 5,280.00 | 5,129.00 | 5,220.00 | 5,220.00 | 1,999 |
| 06 Mar 2024 | 5,180.00 | 5,244.00 | 5,057.00 | 5,224.00 | 5,224.00 | 1,343 |
| 05 Mar 2024 | 5,200.00 | 5,248.00 | 5,106.00 | 5,178.00 | 5,178.00 | 1,878 |
| 04 Mar 2024 | 5,150.00 | 5,233.00 | 5,116.00 | 5,224.00 | 5,224.00 | 1,501 |
| 01 Mar 2024 | 5,041.00 | 5,109.00 | 5,010.00 | 5,102.00 | 5,102.00 | 2,155 |
| 29 Feb 2024 | 4,982.00 | 5,107.00 | 4,925.00 | 4,993.00 | 4,993.00 | 1,272 |
| 28 Feb 2024 | 5,250.00 | 5,302.00 | 4,986.00 | 5,007.00 | 5,007.00 | 2,291 |
| 27 Feb 2024 | 5,322.00 | 5,394.00 | 5,275.00 | 5,325.00 | 5,325.00 | 1,110 |
| 26 Feb 2024 | 5,277.00 | 5,405.00 | 5,199.00 | 5,333.00 | 5,333.00 | 2,024 |
| 23 Feb 2024 | 5,131.00 | 5,321.00 | 5,097.00 | 5,220.00 | 5,220.00 | 2,035 |
| 22 Feb 2024 | 5,227.00 | 5,241.00 | 5,000.00 | 5,118.00 | 5,118.00 | 2,387 |
| 21 Feb 2024 | 5,072.00 | 5,236.00 | 5,048.00 | 5,157.00 | 5,157.00 | 1,152 |
| 20 Feb 2024 | 4,920.00 | 5,072.00 | 4,905.00 | 5,025.00 | 5,025.00 | 1,646 |
| 16 Feb 2024 | 5,042.00 | 5,050.00 | 4,848.00 | 4,873.00 | 4,873.00 | 1,422 |
| 15 Feb 2024 | 5,020.00 | 5,098.00 | 4,977.00 | 5,067.00 | 5,067.00 | 2,251 |
| 14 Feb 2024 | 4,983.00 | 5,055.00 | 4,917.00 | 4,999.00 | 4,999.00 | 1,621 |
| 13 Feb 2024 | 4,886.00 | 5,010.00 | 4,865.00 | 4,994.00 | 4,994.00 | 916 |
| 12 Feb 2024 | 4,889.00 | 4,916.00 | 4,820.00 | 4,903.00 | 4,903.00 | 1,397 |
| 09 Feb 2024 | 4,980.00 | 5,069.00 | 4,731.00 | 4,908.00 | 4,908.00 | 4,390 |
| 08 Feb 2024 | 4,823.00 | 4,996.00 | 4,815.00 | 4,923.00 | 4,923.00 | 2,083 |
| 07 Feb 2024 | 4,683.00 | 4,812.00 | 4,677.00 | 4,788.00 | 4,788.00 | 3,091 |
| 06 Feb 2024 | 4,637.00 | 4,726.00 | 4,597.00 | 4,690.00 | 4,690.00 | 1,356 |
| 05 Feb 2024 | 4,518.00 | 4,650.00 | 4,490.00 | 4,627.00 | 4,627.00 | 1,487 |
| *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.