Cocoa May 25 (CCK25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 5,735.00 | 5,891.00 | 5,722.00 | 5,827.00 | 5,827.00 | - |
| 06 Sept 2024 | 5,738.00 | 5,902.00 | 5,713.00 | 5,746.00 | 5,746.00 | 1,671 |
| 05 Sept 2024 | 5,688.00 | 5,808.00 | 5,640.00 | 5,787.00 | 5,787.00 | 1,863 |
| 04 Sept 2024 | 5,874.00 | 5,882.00 | 5,624.00 | 5,652.00 | 5,652.00 | 2,462 |
| 03 Sept 2024 | 6,045.00 | 6,062.00 | 5,812.00 | 5,817.00 | 5,817.00 | 2,380 |
| 30 Aug 2024 | 6,134.00 | 6,210.00 | 6,026.00 | 6,072.00 | 6,072.00 | - |
| 29 Aug 2024 | 6,013.00 | 6,180.00 | 5,979.00 | 6,083.00 | 6,083.00 | 1,993 |
| 28 Aug 2024 | 6,157.00 | 6,258.00 | 6,050.00 | 6,094.00 | 6,094.00 | 1,395 |
| 27 Aug 2024 | 6,367.00 | 6,517.00 | 6,117.00 | 6,158.00 | 6,158.00 | 6,567 |
| 26 Aug 2024 | 6,144.00 | 6,481.00 | 6,093.00 | 6,461.00 | 6,461.00 | 669 |
| 23 Aug 2024 | 6,089.00 | 6,254.00 | 6,065.00 | 6,187.00 | 6,187.00 | 882 |
| 22 Aug 2024 | 6,111.00 | 6,164.00 | 5,948.00 | 6,155.00 | 6,155.00 | 1,234 |
| 21 Aug 2024 | 6,112.00 | 6,250.00 | 6,043.00 | 6,110.00 | 6,110.00 | 2,035 |
| 20 Aug 2024 | 6,015.00 | 6,149.00 | 5,981.00 | 6,111.00 | 6,111.00 | 1,585 |
| 19 Aug 2024 | 5,935.00 | 6,220.00 | 5,867.00 | 6,041.00 | 6,041.00 | 1,697 |
| 16 Aug 2024 | 5,998.00 | 6,080.00 | 5,885.00 | 5,931.00 | 5,931.00 | 1,015 |
| 15 Aug 2024 | 5,908.00 | 6,065.00 | 5,808.00 | 5,874.00 | 5,874.00 | 1,229 |
| 14 Aug 2024 | 5,970.00 | 5,988.00 | 5,824.00 | 5,872.00 | 5,872.00 | 928 |
| 13 Aug 2024 | 5,908.00 | 6,065.00 | 5,850.00 | 5,946.00 | 5,946.00 | 1,200 |
| 12 Aug 2024 | 6,065.00 | 6,201.00 | 5,878.00 | 5,899.00 | 5,899.00 | 1,693 |
| 09 Aug 2024 | 5,909.00 | 6,313.00 | 5,907.00 | 6,226.00 | 6,226.00 | 2,636 |
| 08 Aug 2024 | 5,974.00 | 6,034.00 | 5,696.00 | 5,793.00 | 5,793.00 | 2,526 |
| 07 Aug 2024 | 5,912.00 | 6,117.00 | 5,855.00 | 5,977.00 | 5,977.00 | 3,380 |
| 06 Aug 2024 | 5,851.00 | 6,031.00 | 5,793.00 | 5,909.00 | 5,909.00 | 1,606 |
| 05 Aug 2024 | 5,700.00 | 5,977.00 | 5,664.00 | 5,906.00 | 5,906.00 | 3,430 |
| 02 Aug 2024 | 5,748.00 | 5,821.00 | 5,682.00 | 5,755.00 | 5,755.00 | 1,865 |
| 01 Aug 2024 | 5,927.00 | 5,927.00 | 5,704.00 | 5,736.00 | 5,736.00 | 2,760 |
| 31 Jul 2024 | 5,987.00 | 6,042.00 | 5,904.00 | 5,966.00 | 5,966.00 | 875 |
| 30 Jul 2024 | 5,912.00 | 6,108.00 | 5,836.00 | 6,056.00 | 6,056.00 | 1,027 |
| 29 Jul 2024 | 5,928.00 | 5,973.00 | 5,798.00 | 5,862.00 | 5,862.00 | 836 |
| 26 Jul 2024 | 5,843.00 | 6,068.00 | 5,826.00 | 6,048.00 | 6,048.00 | 922 |
| 25 Jul 2024 | 6,174.00 | 6,174.00 | 5,838.00 | 5,844.00 | 5,844.00 | 1,728 |
| 24 Jul 2024 | 6,356.00 | 6,430.00 | 6,182.00 | 6,196.00 | 6,196.00 | 813 |
| 23 Jul 2024 | 6,304.00 | 6,400.00 | 6,251.00 | 6,343.00 | 6,343.00 | 615 |
| 22 Jul 2024 | 6,092.00 | 6,419.00 | 6,035.00 | 6,375.00 | 6,375.00 | 1,466 |
| 19 Jul 2024 | 6,195.00 | 6,342.00 | 5,910.00 | 5,978.00 | 5,978.00 | 859 |
| 18 Jul 2024 | 5,967.00 | 6,208.00 | 5,943.00 | 6,142.00 | 6,142.00 | 1,045 |
| 17 Jul 2024 | 6,082.00 | 6,097.00 | 5,920.00 | 5,948.00 | 5,948.00 | 1,847 |
| 16 Jul 2024 | 6,306.00 | 6,351.00 | 5,941.00 | 5,967.00 | 5,967.00 | 894 |
| 15 Jul 2024 | 6,240.00 | 6,409.00 | 6,049.00 | 6,358.00 | 6,358.00 | 1,174 |
| 12 Jul 2024 | 6,301.00 | 6,422.00 | 6,182.00 | 6,270.00 | 6,270.00 | 802 |
| 11 Jul 2024 | 6,117.00 | 6,356.00 | 6,028.00 | 6,341.00 | 6,341.00 | 1,213 |
| 10 Jul 2024 | 6,122.00 | 6,176.00 | 5,978.00 | 6,080.00 | 6,080.00 | 556 |
| 09 Jul 2024 | 6,050.00 | 6,303.00 | 5,749.00 | 6,167.00 | 6,167.00 | 1,010 |
| 08 Jul 2024 | 5,929.00 | 6,200.00 | 5,851.00 | 5,865.00 | 5,865.00 | 779 |
| 05 Jul 2024 | 5,850.00 | 5,965.00 | 5,812.00 | 5,946.00 | 5,946.00 | 832 |
| 03 Jul 2024 | 5,857.00 | 6,095.00 | 5,846.00 | 5,947.00 | 5,947.00 | 1,160 |
| 02 Jul 2024 | 5,597.00 | 5,909.00 | 5,448.00 | 5,884.00 | 5,884.00 | 1,794 |
| 01 Jul 2024 | 5,598.00 | 5,742.00 | 5,443.00 | 5,576.00 | 5,576.00 | 1,729 |
| 28 Jun 2024 | 5,511.00 | 5,809.00 | 5,455.00 | 5,798.00 | 5,798.00 | 1,315 |
| 27 Jun 2024 | 5,805.00 | 5,900.00 | 5,450.00 | 5,527.00 | 5,527.00 | 1,282 |
| 26 Jun 2024 | 5,944.00 | 5,986.00 | 5,655.00 | 5,892.00 | 5,892.00 | 986 |
| 25 Jun 2024 | 5,950.00 | 6,058.00 | 5,485.00 | 5,960.00 | 5,960.00 | 3,177 |
| 24 Jun 2024 | 6,376.00 | 6,450.00 | 5,732.00 | 5,911.00 | 5,911.00 | 3,061 |
| 21 Jun 2024 | 6,418.00 | 6,767.00 | 6,239.00 | 6,477.00 | 6,477.00 | 1,000 |
| 20 Jun 2024 | 6,885.00 | 6,929.00 | 6,413.00 | 6,566.00 | 6,566.00 | 726 |
| 18 Jun 2024 | 6,649.00 | 6,942.00 | 6,648.00 | 6,927.00 | 6,927.00 | - |
| 17 Jun 2024 | 6,972.00 | 7,080.00 | 6,533.00 | 6,682.00 | 6,682.00 | 1,163 |
| 14 Jun 2024 | 7,129.00 | 7,213.00 | 6,607.00 | 7,015.00 | 7,015.00 | 2,124 |
| 13 Jun 2024 | 7,181.00 | 7,309.00 | 6,978.00 | 7,173.00 | 7,173.00 | 1,498 |
| 12 Jun 2024 | 6,840.00 | 7,190.00 | 6,732.00 | 7,066.00 | 7,066.00 | 1,629 |
| 11 Jun 2024 | 6,580.00 | 6,854.00 | 6,560.00 | 6,804.00 | 6,804.00 | 1,735 |
| 10 Jun 2024 | 6,731.00 | 6,773.00 | 6,388.00 | 6,577.00 | 6,577.00 | 737 |
| 07 Jun 2024 | 6,771.00 | 6,843.00 | 6,670.00 | 6,784.00 | 6,784.00 | 465 |
| 06 Jun 2024 | 6,566.00 | 6,857.00 | 6,563.00 | 6,780.00 | 6,780.00 | 509 |
| 05 Jun 2024 | 6,520.00 | 6,612.00 | 6,363.00 | 6,530.00 | 6,530.00 | 495 |
| 04 Jun 2024 | 6,509.00 | 6,728.00 | 6,307.00 | 6,654.00 | 6,654.00 | 1,029 |
| 03 Jun 2024 | 6,409.00 | 6,783.00 | 6,407.00 | 6,738.00 | 6,738.00 | 700 |
| 31 May 2024 | 6,484.00 | 6,558.00 | 6,282.00 | 6,514.00 | 6,514.00 | 387 |
| 30 May 2024 | 6,435.00 | 6,660.00 | 6,256.00 | 6,485.00 | 6,485.00 | 658 |
| 29 May 2024 | 6,159.00 | 6,510.00 | 6,131.00 | 6,429.00 | 6,429.00 | 1,484 |
| 28 May 2024 | 6,100.00 | 6,160.00 | 5,849.00 | 6,156.00 | 6,156.00 | 1,331 |
| 24 May 2024 | 6,127.00 | 6,257.00 | 5,832.00 | 6,086.00 | 6,086.00 | - |
| 23 May 2024 | 5,512.00 | 6,225.00 | 5,447.00 | 6,026.00 | 6,026.00 | 661 |
| 22 May 2024 | 5,461.00 | 5,683.00 | 5,461.00 | 5,651.00 | 5,651.00 | 454 |
| 21 May 2024 | 5,330.00 | 5,605.00 | 5,233.00 | 5,513.00 | 5,513.00 | 642 |
| 20 May 2024 | 5,500.00 | 5,584.00 | 5,235.00 | 5,457.00 | 5,457.00 | 935 |
| 17 May 2024 | 5,563.00 | 5,820.00 | 5,427.00 | 5,596.00 | 5,596.00 | 362 |
| 16 May 2024 | 5,837.00 | 5,837.00 | 5,481.00 | 5,597.00 | 5,597.00 | 642 |
| 15 May 2024 | 5,683.00 | 5,918.00 | 5,544.00 | 5,867.00 | 5,867.00 | 1,066 |
| 14 May 2024 | 5,567.00 | 5,856.00 | 5,512.00 | 5,564.00 | 5,564.00 | 1,051 |
| 13 May 2024 | 6,379.00 | 6,391.00 | 5,400.00 | 5,517.00 | 5,517.00 | 2,285 |
| 10 May 2024 | 6,300.00 | 6,477.00 | 6,179.00 | 6,443.00 | 6,443.00 | 449 |
| 09 May 2024 | 6,286.00 | 6,425.00 | 5,980.00 | 6,321.00 | 6,321.00 | 678 |
| 08 May 2024 | 6,505.00 | 6,610.00 | 6,034.00 | 6,229.00 | 6,229.00 | 620 |
| 07 May 2024 | 5,801.00 | 6,419.00 | 5,687.00 | 6,331.00 | 6,331.00 | 1,227 |
| 06 May 2024 | 6,176.00 | 6,332.00 | 5,761.00 | 5,791.00 | 5,791.00 | 395 |
| 03 May 2024 | 5,517.00 | 6,346.00 | 5,400.00 | 6,324.00 | 6,324.00 | 1,447 |
| 02 May 2024 | 5,793.00 | 6,277.00 | 5,500.00 | 5,733.00 | 5,733.00 | 1,629 |
| 01 May 2024 | 7,091.00 | 7,268.00 | 5,968.00 | 6,278.00 | 6,278.00 | 1,309 |
| 30 Apr 2024 | 6,649.00 | 7,074.00 | 5,848.00 | 7,051.00 | 7,051.00 | 1,814 |
| 29 Apr 2024 | 7,806.00 | 7,816.00 | 6,538.00 | 6,782.00 | 6,782.00 | 2,310 |
| 26 Apr 2024 | 8,000.00 | 8,193.00 | 7,826.00 | 7,885.00 | 7,885.00 | 413 |
| 25 Apr 2024 | 8,252.00 | 8,369.00 | 7,755.00 | 7,986.00 | 7,986.00 | 776 |
| 24 Apr 2024 | 7,711.00 | 8,431.00 | 7,708.00 | 8,040.00 | 8,040.00 | 542 |
| 23 Apr 2024 | 7,811.00 | 7,814.00 | 7,205.00 | 7,506.00 | 7,506.00 | 736 |
| 22 Apr 2024 | 8,088.00 | 8,154.00 | 7,730.00 | 7,829.00 | 7,829.00 | 593 |
| 19 Apr 2024 | 7,986.00 | 8,253.00 | 7,745.00 | 8,112.00 | 8,112.00 | 666 |
| 18 Apr 2024 | 7,499.00 | 7,844.00 | 7,494.00 | 7,805.00 | 7,805.00 | 812 |
| 17 Apr 2024 | 6,984.00 | 7,407.00 | 6,984.00 | 7,284.00 | 7,284.00 | 278 |
| *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.