Cocoa Sep 25 (CCU25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 5,443.00 | 5,473.00 | 5,344.00 | 5,363.00 | 5,363.00 | - |
| 09 Sept 2024 | 5,418.00 | 5,513.00 | 5,400.00 | 5,456.00 | 5,456.00 | 471 |
| 06 Sept 2024 | 5,412.00 | 5,543.00 | 5,356.00 | 5,441.00 | 5,441.00 | 471 |
| 05 Sept 2024 | 5,353.00 | 5,439.00 | 5,319.00 | 5,426.00 | 5,426.00 | 521 |
| 04 Sept 2024 | 5,456.00 | 5,483.00 | 5,301.00 | 5,317.00 | 5,317.00 | 918 |
| 03 Sept 2024 | 5,600.00 | 5,600.00 | 5,420.00 | 5,419.00 | 5,419.00 | 903 |
| 30 Aug 2024 | 5,650.00 | 5,668.00 | 5,562.00 | 5,574.00 | 5,574.00 | - |
| 29 Aug 2024 | 5,548.00 | 5,683.00 | 5,529.00 | 5,603.00 | 5,603.00 | 692 |
| 28 Aug 2024 | 5,645.00 | 5,774.00 | 5,585.00 | 5,621.00 | 5,621.00 | 664 |
| 27 Aug 2024 | 5,936.00 | 6,036.00 | 5,686.00 | 5,710.00 | 5,710.00 | 581 |
| 26 Aug 2024 | 5,771.00 | 6,047.00 | 5,771.00 | 6,046.00 | 6,046.00 | 126 |
| 23 Aug 2024 | 5,681.00 | 5,822.00 | 5,671.00 | 5,772.00 | 5,772.00 | 384 |
| 22 Aug 2024 | 5,726.00 | 5,739.00 | 5,584.00 | 5,743.00 | 5,743.00 | 232 |
| 21 Aug 2024 | 5,742.00 | 5,846.00 | 5,675.00 | 5,704.00 | 5,704.00 | 391 |
| 20 Aug 2024 | 5,698.00 | 5,780.00 | 5,674.00 | 5,742.00 | 5,742.00 | 318 |
| 19 Aug 2024 | 5,628.00 | 5,848.00 | 5,583.00 | 5,704.00 | 5,704.00 | 431 |
| 16 Aug 2024 | 5,721.00 | 5,763.00 | 5,597.00 | 5,629.00 | 5,629.00 | 243 |
| 15 Aug 2024 | 5,592.00 | 5,738.00 | 5,514.00 | 5,588.00 | 5,588.00 | 246 |
| 14 Aug 2024 | 5,615.00 | 5,648.00 | 5,511.00 | 5,556.00 | 5,556.00 | 197 |
| 13 Aug 2024 | 5,622.00 | 5,720.00 | 5,551.00 | 5,605.00 | 5,605.00 | 101 |
| 12 Aug 2024 | 5,680.00 | 5,741.00 | 5,562.00 | 5,586.00 | 5,586.00 | 200 |
| 09 Aug 2024 | 5,662.00 | 5,917.00 | 5,662.00 | 5,848.00 | 5,848.00 | 653 |
| 08 Aug 2024 | 5,707.00 | 5,707.00 | 5,468.00 | 5,532.00 | 5,532.00 | 850 |
| 07 Aug 2024 | 5,669.00 | 5,791.00 | 5,595.00 | 5,677.00 | 5,677.00 | 420 |
| 06 Aug 2024 | 5,619.00 | 5,787.00 | 5,561.00 | 5,669.00 | 5,669.00 | 207 |
| 05 Aug 2024 | 5,508.00 | 5,722.00 | 5,480.00 | 5,654.00 | 5,654.00 | 801 |
| 02 Aug 2024 | 5,522.00 | 5,604.00 | 5,480.00 | 5,547.00 | 5,547.00 | 599 |
| 01 Aug 2024 | 5,619.00 | 5,619.00 | 5,490.00 | 5,514.00 | 5,514.00 | 457 |
| 31 Jul 2024 | 5,646.00 | 5,732.00 | 5,622.00 | 5,672.00 | 5,672.00 | 204 |
| 30 Jul 2024 | 5,634.00 | 5,769.00 | 5,589.00 | 5,739.00 | 5,739.00 | 210 |
| 29 Jul 2024 | 5,631.00 | 5,660.00 | 5,523.00 | 5,580.00 | 5,580.00 | 382 |
| 26 Jul 2024 | 5,587.00 | 5,774.00 | 5,587.00 | 5,751.00 | 5,751.00 | 312 |
| 25 Jul 2024 | 5,875.00 | 5,875.00 | 5,547.00 | 5,555.00 | 5,555.00 | 849 |
| 24 Jul 2024 | 6,038.00 | 6,076.00 | 5,856.00 | 5,877.00 | 5,877.00 | 229 |
| 23 Jul 2024 | 6,005.00 | 6,054.00 | 5,999.00 | 6,027.00 | 6,027.00 | 83 |
| 22 Jul 2024 | 5,895.00 | 6,091.00 | 5,869.00 | 6,005.00 | 6,005.00 | 358 |
| 19 Jul 2024 | 5,937.00 | 6,029.00 | 5,697.00 | 5,749.00 | 5,749.00 | 210 |
| 18 Jul 2024 | 5,731.00 | 5,942.00 | 5,731.00 | 5,890.00 | 5,890.00 | 188 |
| 17 Jul 2024 | 5,850.00 | 5,875.00 | 5,720.00 | 5,731.00 | 5,731.00 | 252 |
| 16 Jul 2024 | 5,984.00 | 5,984.00 | 5,704.00 | 5,743.00 | 5,743.00 | 227 |
| 15 Jul 2024 | 5,837.00 | 6,052.00 | 5,781.00 | 6,019.00 | 6,019.00 | 179 |
| 12 Jul 2024 | 6,020.00 | 6,079.00 | 5,914.00 | 5,981.00 | 5,981.00 | 104 |
| 11 Jul 2024 | 5,891.00 | 6,031.00 | 5,846.00 | 6,021.00 | 6,021.00 | 337 |
| 10 Jul 2024 | 5,851.00 | 5,891.00 | 5,741.00 | 5,811.00 | 5,811.00 | 162 |
| 09 Jul 2024 | 5,838.00 | 6,021.00 | 5,585.00 | 5,899.00 | 5,899.00 | 258 |
| 08 Jul 2024 | 5,800.00 | 5,905.00 | 5,641.00 | 5,653.00 | 5,653.00 | 194 |
| 05 Jul 2024 | 5,651.00 | 5,724.00 | 5,617.00 | 5,709.00 | 5,709.00 | 242 |
| 03 Jul 2024 | 5,602.00 | 5,807.00 | 5,599.00 | 5,718.00 | 5,718.00 | 106 |
| 02 Jul 2024 | 5,315.00 | 5,641.00 | 5,287.00 | 5,635.00 | 5,635.00 | 615 |
| 01 Jul 2024 | 5,549.00 | 5,551.00 | 5,289.00 | 5,368.00 | 5,368.00 | 302 |
| 28 Jun 2024 | 5,334.00 | 5,587.00 | 5,310.00 | 5,582.00 | 5,582.00 | 250 |
| 27 Jun 2024 | 5,681.00 | 5,681.00 | 5,371.00 | 5,384.00 | 5,384.00 | 333 |
| 26 Jun 2024 | 5,718.00 | 5,760.00 | 5,550.00 | 5,717.00 | 5,717.00 | 316 |
| 25 Jun 2024 | 5,788.00 | 5,905.00 | 5,391.00 | 5,785.00 | 5,785.00 | 458 |
| 24 Jun 2024 | 6,186.00 | 6,186.00 | 5,584.00 | 5,744.00 | 5,744.00 | 1,232 |
| 21 Jun 2024 | 6,187.00 | 6,437.00 | 6,022.00 | 6,213.00 | 6,213.00 | 204 |
| 20 Jun 2024 | 6,587.00 | 6,612.00 | 6,179.00 | 6,281.00 | 6,281.00 | 107 |
| 18 Jun 2024 | 6,333.00 | 6,663.00 | 6,333.00 | 6,634.00 | 6,634.00 | - |
| 17 Jun 2024 | 6,473.00 | 6,493.00 | 6,242.00 | 6,364.00 | 6,364.00 | 261 |
| 14 Jun 2024 | 6,602.00 | 6,695.00 | 6,278.00 | 6,507.00 | 6,507.00 | 560 |
| 13 Jun 2024 | 6,639.00 | 6,741.00 | 6,524.00 | 6,615.00 | 6,615.00 | 578 |
| 12 Jun 2024 | 6,300.00 | 6,645.00 | 6,291.00 | 6,502.00 | 6,502.00 | 296 |
| 11 Jun 2024 | 6,220.00 | 6,326.00 | 6,112.00 | 6,301.00 | 6,301.00 | 254 |
| 10 Jun 2024 | 6,183.00 | 6,236.00 | 5,972.00 | 6,105.00 | 6,105.00 | 83 |
| 07 Jun 2024 | 6,362.00 | 6,368.00 | 6,211.00 | 6,301.00 | 6,301.00 | 90 |
| 06 Jun 2024 | 6,197.00 | 6,400.00 | 6,192.00 | 6,356.00 | 6,356.00 | 51 |
| 05 Jun 2024 | 6,078.00 | 6,164.00 | 5,998.00 | 6,137.00 | 6,137.00 | 59 |
| 04 Jun 2024 | 6,136.00 | 6,286.00 | 6,068.00 | 6,227.00 | 6,227.00 | 105 |
| 03 Jun 2024 | 6,068.00 | 6,390.00 | 6,068.00 | 6,336.00 | 6,336.00 | 158 |
| 31 May 2024 | 5,998.00 | 6,168.00 | 5,951.00 | 6,170.00 | 6,170.00 | 78 |
| 30 May 2024 | 6,085.00 | 6,307.00 | 5,996.00 | 6,146.00 | 6,146.00 | 57 |
| 29 May 2024 | 5,898.00 | 6,127.00 | 5,898.00 | 6,078.00 | 6,078.00 | 172 |
| 28 May 2024 | 5,866.00 | 5,909.00 | 5,663.00 | 5,907.00 | 5,907.00 | 221 |
| 24 May 2024 | 5,911.00 | 5,957.00 | 5,674.00 | 5,863.00 | 5,863.00 | - |
| 23 May 2024 | 5,258.00 | 5,944.00 | 5,243.00 | 5,806.00 | 5,806.00 | 93 |
| 22 May 2024 | 5,321.00 | 5,473.00 | 5,321.00 | 5,460.00 | 5,460.00 | 63 |
| 21 May 2024 | 5,148.00 | 5,392.00 | 5,102.00 | 5,341.00 | 5,341.00 | 122 |
| 20 May 2024 | 5,417.00 | 5,456.00 | 5,120.00 | 5,288.00 | 5,288.00 | 350 |
| 17 May 2024 | 5,425.00 | 5,581.00 | 5,354.00 | 5,451.00 | 5,451.00 | 101 |
| 16 May 2024 | 5,656.00 | 5,656.00 | 5,351.00 | 5,462.00 | 5,462.00 | 363 |
| 15 May 2024 | 5,521.00 | 5,770.00 | 5,377.00 | 5,727.00 | 5,727.00 | 892 |
| 14 May 2024 | 5,414.00 | 5,645.00 | 5,359.00 | 5,388.00 | 5,388.00 | 420 |
| 13 May 2024 | 6,090.00 | 6,090.00 | 5,244.00 | 5,354.00 | 5,354.00 | 633 |
| 10 May 2024 | 5,970.00 | 6,171.00 | 5,909.00 | 6,143.00 | 6,143.00 | 137 |
| 09 May 2024 | 6,098.00 | 6,126.00 | 5,742.00 | 6,012.00 | 6,012.00 | 34 |
| 08 May 2024 | 6,085.00 | 6,186.00 | 5,716.00 | 5,910.00 | 5,910.00 | 62 |
| 07 May 2024 | 5,579.00 | 6,165.00 | 5,579.00 | 6,007.00 | 6,007.00 | 340 |
| 06 May 2024 | 5,881.00 | 5,992.00 | 5,559.00 | 5,587.00 | 5,587.00 | 101 |
| 03 May 2024 | 5,364.00 | 6,131.00 | 5,243.00 | 6,115.00 | 6,115.00 | 233 |
| 02 May 2024 | 5,640.00 | 6,072.00 | 5,397.00 | 5,577.00 | 5,577.00 | 350 |
| 01 May 2024 | 6,842.00 | 7,008.00 | 5,828.00 | 6,099.00 | 6,099.00 | 560 |
| 30 Apr 2024 | 6,430.00 | 6,820.00 | 5,687.00 | 6,803.00 | 6,803.00 | 656 |
| 29 Apr 2024 | 7,342.00 | 7,354.00 | 6,264.00 | 6,497.00 | 6,497.00 | 347 |
| 26 Apr 2024 | 7,500.00 | 7,643.00 | 7,393.00 | 7,429.00 | 7,429.00 | 72 |
| 25 Apr 2024 | 7,585.00 | 7,758.00 | 7,276.00 | 7,482.00 | 7,482.00 | 236 |
| 24 Apr 2024 | 7,075.00 | 7,690.00 | 7,074.00 | 7,413.00 | 7,413.00 | 176 |
| 23 Apr 2024 | 6,970.00 | 7,010.00 | 6,600.00 | 6,895.00 | 6,895.00 | 194 |
| 22 Apr 2024 | 7,162.00 | 7,182.00 | 6,893.00 | 6,994.00 | 6,994.00 | 49 |
| 19 Apr 2024 | 7,213.00 | 7,396.00 | 7,129.00 | 7,242.00 | 7,242.00 | 237 |
| 18 Apr 2024 | 6,966.00 | 7,170.00 | 6,962.00 | 7,116.00 | 7,116.00 | 200 |
| *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.