Cocoa Mar 26 (CCH26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 5,034.00 | 53 |
| 12 Sept 2024 | 5,057.00 | 5,057.00 | 5,057.00 | 5,057.00 | 5,057.00 | 53 |
| 11 Sept 2024 | 5,085.00 | 5,085.00 | 5,085.00 | 5,110.00 | 5,110.00 | 42 |
| 10 Sept 2024 | 5,041.00 | 5,041.00 | 5,041.00 | 5,041.00 | 5,041.00 | 41 |
| 09 Sept 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,038.00 | 5,038.00 | 41 |
| 06 Sept 2024 | 5,119.00 | 5,119.00 | 5,068.00 | 5,083.00 | 5,083.00 | 41 |
| 05 Sept 2024 | 4,933.00 | 5,029.00 | 4,933.00 | 5,008.00 | 5,008.00 | 26 |
| 04 Sept 2024 | 4,929.00 | 4,965.00 | 4,929.00 | 4,930.00 | 4,930.00 | 29 |
| 03 Sept 2024 | 5,026.00 | 5,045.00 | 5,013.00 | 5,007.00 | 5,007.00 | 33 |
| 30 Aug 2024 | 5,097.00 | 5,097.00 | 5,097.00 | 5,095.00 | 5,095.00 | 16 |
| 29 Aug 2024 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 10 |
| 28 Aug 2024 | 5,213.00 | 5,213.00 | 5,145.00 | 5,138.00 | 5,138.00 | 29 |
| 27 Aug 2024 | 5,497.00 | 5,497.00 | 5,355.00 | 5,253.00 | 5,253.00 | 22 |
| 26 Aug 2024 | 5,443.00 | 5,575.00 | 5,443.00 | 5,628.00 | 5,628.00 | 10 |
| 23 Aug 2024 | 5,388.00 | 5,418.00 | 5,366.00 | 5,367.00 | 5,367.00 | 46 |
| 22 Aug 2024 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 14 |
| 21 Aug 2024 | 5,356.00 | 5,356.00 | 5,356.00 | 5,310.00 | 5,310.00 | 20 |
| 20 Aug 2024 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 7 |
| 19 Aug 2024 | 5,357.00 | 5,357.00 | 5,357.00 | 5,357.00 | 5,357.00 | 21 |
| 16 Aug 2024 | 5,323.00 | 5,323.00 | 5,323.00 | 5,323.00 | 5,323.00 | 4 |
| 15 Aug 2024 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | 26 |
| 14 Aug 2024 | 5,251.00 | 5,251.00 | 5,251.00 | 5,251.00 | 5,251.00 | 2 |
| 13 Aug 2024 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 3 |
| 12 Aug 2024 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 10 |
| 09 Aug 2024 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 44 |
| 08 Aug 2024 | 5,264.00 | 5,264.00 | 5,264.00 | 5,264.00 | 5,264.00 | 12 |
| 07 Aug 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 18 |
| 06 Aug 2024 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 19 |
| 05 Aug 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 8 |
| 02 Aug 2024 | 5,331.00 | 5,331.00 | 5,331.00 | 5,331.00 | 5,331.00 | 28 |
| 01 Aug 2024 | 5,290.00 | 5,290.00 | 5,280.00 | 5,298.00 | 5,298.00 | 20 |
| 31 Jul 2024 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | 5,408.00 | 2 |
| 30 Jul 2024 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 3 |
| 29 Jul 2024 | 5,327.00 | 5,327.00 | 5,327.00 | 5,327.00 | 5,327.00 | 1 |
| 26 Jul 2024 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 2 |
| 25 Jul 2024 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 20 |
| 24 Jul 2024 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5 |
| 23 Jul 2024 | 5,716.00 | 5,716.00 | 5,716.00 | 5,716.00 | 5,716.00 | 3 |
| 22 Jul 2024 | 5,701.00 | 5,701.00 | 5,701.00 | 5,676.00 | 5,676.00 | 30 |
| 19 Jul 2024 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 3 |
| 18 Jul 2024 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 22 |
| 17 Jul 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,497.00 | 5,497.00 | 8 |
| 16 Jul 2024 | 5,500.00 | 5,500.00 | 5,485.00 | 5,484.00 | 5,484.00 | 23 |
| 15 Jul 2024 | 5,664.00 | 5,664.00 | 5,664.00 | 5,664.00 | 5,664.00 | 2 |
| 12 Jul 2024 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 4 |
| 11 Jul 2024 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | 7 |
| 10 Jul 2024 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | 14 |
| 09 Jul 2024 | 5,399.00 | 5,400.00 | 5,397.00 | 5,609.00 | 5,609.00 | 24 |
| 08 Jul 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,410.00 | 5,410.00 | 15 |
| 05 Jul 2024 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 11 |
| 03 Jul 2024 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1 |
| 02 Jul 2024 | 5,327.00 | 5,327.00 | 5,327.00 | 5,327.00 | 5,327.00 | 23 |
| 01 Jul 2024 | 5,113.00 | 5,113.00 | 5,113.00 | 5,113.00 | 5,113.00 | 4 |
| 28 Jun 2024 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 12 |
| 27 Jun 2024 | 5,174.00 | 5,174.00 | 5,174.00 | 5,174.00 | 5,174.00 | 6 |
| 26 Jun 2024 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 8 |
| 25 Jun 2024 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | 18 |
| 24 Jun 2024 | 5,717.00 | 5,717.00 | 5,717.00 | 5,524.00 | 5,524.00 | 24 |
| 21 Jun 2024 | 5,895.00 | 5,895.00 | 5,895.00 | 5,898.00 | 5,898.00 | 13 |
| 20 Jun 2024 | 5,900.00 | 5,900.00 | 5,895.00 | 5,935.00 | 5,935.00 | 22 |
| 18 Jun 2024 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 7 |
| 17 Jun 2024 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 9 |
| 14 Jun 2024 | 5,969.00 | 5,969.00 | 5,969.00 | 5,969.00 | 5,969.00 | 22 |
| 13 Jun 2024 | 6,084.00 | 6,084.00 | 6,084.00 | 6,084.00 | 6,084.00 | 2 |
| 12 Jun 2024 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 7 |
| 11 Jun 2024 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 11 |
| 10 Jun 2024 | 5,701.00 | 5,701.00 | 5,701.00 | 5,701.00 | 5,701.00 | 5 |
| 07 Jun 2024 | 5,889.00 | 5,889.00 | 5,889.00 | 5,889.00 | 5,889.00 | 2 |
| 06 Jun 2024 | 5,969.00 | 5,969.00 | 5,969.00 | 5,969.00 | 5,969.00 | 1 |
| 05 Jun 2024 | 5,701.00 | 5,701.00 | 5,634.00 | 5,776.00 | 5,776.00 | 11 |
| 04 Jun 2024 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 4 |
| 03 Jun 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 2 |
| 31 May 2024 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | - |
| 30 May 2024 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | - |
| 29 May 2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,733.00 | 5,733.00 | 3 |
| 28 May 2024 | 5,608.00 | 5,608.00 | 5,608.00 | 5,608.00 | 5,608.00 | 2 |
| 24 May 2024 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | - |
| 23 May 2024 | 5,508.00 | 5,508.00 | 5,508.00 | 5,508.00 | 5,508.00 | 1 |
| 22 May 2024 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | - |
| 21 May 2024 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | 2 |
| 20 May 2024 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | - |
| 17 May 2024 | 5,219.00 | 5,219.00 | 5,219.00 | 5,219.00 | 5,219.00 | - |
| 16 May 2024 | 5,263.00 | 5,263.00 | 5,263.00 | 5,263.00 | 5,263.00 | - |
| 15 May 2024 | 5,327.00 | 5,327.00 | 5,327.00 | 5,531.00 | 5,531.00 | 2 |
| 14 May 2024 | 5,182.00 | 5,327.00 | 5,182.00 | 5,181.00 | 5,181.00 | 4 |
| 13 May 2024 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 6 |
| 10 May 2024 | 5,889.00 | 5,889.00 | 5,889.00 | 5,889.00 | 5,889.00 | - |
| 09 May 2024 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | - |
| 08 May 2024 | 5,799.00 | 5,799.00 | 5,799.00 | 5,651.00 | 5,651.00 | 1 |
| 07 May 2024 | 5,833.00 | 5,833.00 | 5,833.00 | 5,762.00 | 5,762.00 | 4 |
| 06 May 2024 | 5,598.00 | 5,598.00 | 5,598.00 | 5,407.00 | 5,407.00 | 2 |
| 03 May 2024 | 5,918.00 | 5,918.00 | 5,918.00 | 5,918.00 | 5,918.00 | 3 |
| 02 May 2024 | 5,578.00 | 5,578.00 | 5,380.00 | 5,404.00 | 5,404.00 | 19 |
| 01 May 2024 | 6,720.00 | 6,720.00 | 6,420.00 | 5,913.00 | 5,913.00 | 5 |
| 30 Apr 2024 | 6,572.00 | 6,572.00 | 6,572.00 | 6,572.00 | 6,572.00 | 1 |
| 29 Apr 2024 | 7,097.00 | 7,097.00 | 7,097.00 | 6,304.00 | 6,304.00 | 6 |
| 26 Apr 2024 | 7,121.00 | 7,121.00 | 7,121.00 | 7,121.00 | 7,121.00 | - |
| 25 Apr 2024 | 7,178.00 | 7,178.00 | 7,178.00 | 7,178.00 | 7,178.00 | 4 |
| 24 Apr 2024 | 7,033.00 | 7,033.00 | 7,033.00 | 7,033.00 | 7,033.00 | 1 |
| 23 Apr 2024 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 2 |
| *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.