Cocoa Mar 26 (CCH26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 04:45AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 5,608.00 | 5,608.00 | 5,608.00 | 5,608.00 | 5,608.00 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 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 |
| 22 Apr 2024 | 6,706.00 | 6,706.00 | 6,706.00 | 6,576.00 | 6,576.00 | 2 |
| 19 Apr 2024 | 6,711.00 | 6,711.00 | 6,711.00 | 6,711.00 | 6,711.00 | 2 |
| 18 Apr 2024 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | 3 |
| 17 Apr 2024 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | - |
| 16 Apr 2024 | 6,266.00 | 6,266.00 | 6,266.00 | 6,266.00 | 6,266.00 | 1 |
| 15 Apr 2024 | 6,424.00 | 6,424.00 | 6,424.00 | 6,424.00 | 6,424.00 | 8 |
| 12 Apr 2024 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | - |
| 11 Apr 2024 | 6,139.00 | 6,139.00 | 6,139.00 | 6,139.00 | 6,139.00 | 3 |
| 10 Apr 2024 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 1 |
| 09 Apr 2024 | 6,102.00 | 6,102.00 | 6,102.00 | 6,102.00 | 6,102.00 | 2 |
| 08 Apr 2024 | 6,164.00 | 6,164.00 | 6,164.00 | 6,164.00 | 6,164.00 | - |
| 05 Apr 2024 | 6,019.00 | 6,019.00 | 6,019.00 | 6,019.00 | 6,019.00 | - |
| 04 Apr 2024 | 5,764.00 | 5,764.00 | 5,764.00 | 5,764.00 | 5,764.00 | - |
| 03 Apr 2024 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | - |
| 02 Apr 2024 | 6,044.00 | 6,044.00 | 6,044.00 | 6,044.00 | 6,044.00 | - |
| 01 Apr 2024 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.