Singapore markets closed

Cocoa Mar 21 (CC=F)

NYBOT - NYBOT Delayed Price. Currency in USD
Add to watchlist
2,521.00-8.00 (-0.32%)
As of 1:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20212,536.002,537.002,483.002,529.002,529.0014,201
21 Jan 20212,573.002,573.002,537.002,550.002,550.0014,201
20 Jan 20212,599.002,624.002,556.002,569.002,569.0020,172
19 Jan 20212,546.002,605.002,521.002,590.002,590.0024,116
17 Jan 2021------
15 Jan 20212,534.002,559.002,512.002,527.002,527.0016,723
14 Jan 20212,494.002,518.002,463.002,500.002,500.0016,723
13 Jan 20212,498.002,538.002,486.002,499.002,499.0015,200
12 Jan 20212,488.002,516.002,479.002,498.002,498.0012,939
11 Jan 20212,499.002,516.002,471.002,480.002,480.0014,899
10 Jan 2021------
08 Jan 20212,543.002,564.002,500.002,516.002,516.0014,169
07 Jan 20212,480.002,551.002,468.002,547.002,547.0022,080
06 Jan 20212,514.002,537.002,471.002,486.002,486.0016,193
05 Jan 20212,540.002,542.002,495.002,514.002,514.0017,025
04 Jan 20212,624.002,661.002,542.002,552.002,552.0025,426
03 Jan 2021------
31 Dec 20202,611.002,624.002,553.002,603.002,603.0019,037
30 Dec 20202,503.002,607.002,499.002,597.002,597.0019,037
29 Dec 20202,556.002,558.002,495.002,507.002,507.0014,669
28 Dec 20202,599.002,604.002,550.002,560.002,560.005,906
27 Dec 2020------
24 Dec 2020------
23 Dec 20202,530.002,575.002,524.002,557.002,557.0013,932
22 Dec 20202,579.002,579.002,504.002,535.002,535.0018,740
21 Dec 20202,475.002,577.002,439.002,555.002,555.0025,936
20 Dec 2020------
18 Dec 20202,541.002,554.002,492.002,506.002,506.0013,736
17 Dec 20202,537.002,562.002,511.002,541.002,541.0013,736
16 Dec 20202,556.002,558.002,506.002,517.002,517.0014,198
15 Dec 20202,665.002,665.002,665.002,665.002,665.0015,954
14 Dec 20202,713.002,713.002,713.002,713.002,713.00-
13 Dec 2020------
11 Dec 20202,747.002,747.002,747.002,747.002,747.00-
10 Dec 20202,692.002,692.002,692.002,692.002,692.001
09 Dec 20202,674.002,674.002,674.002,674.002,674.00-
08 Dec 20202,700.002,700.002,684.002,700.002,700.003
07 Dec 20202,836.002,836.002,836.002,836.002,836.00-
06 Dec 2020------
04 Dec 20202,870.002,870.002,870.002,878.002,878.00-
03 Dec 20202,897.002,897.002,897.002,897.002,897.00-
02 Dec 20202,907.002,907.002,907.002,907.002,907.00-
01 Dec 20202,960.002,960.002,960.002,960.002,960.00-
30 Nov 20203,008.003,008.003,008.003,008.003,008.00-
29 Nov 2020------
27 Nov 2020------
25 Nov 20202,993.002,993.002,993.002,993.002,993.00-
24 Nov 20203,054.003,054.003,054.003,054.003,054.00-
23 Nov 20203,022.003,022.003,022.003,022.003,022.0015
22 Nov 2020------
20 Nov 20202,962.002,962.002,962.002,962.002,962.00830
19 Nov 20202,915.002,915.002,915.002,915.002,915.009
18 Nov 20202,831.002,831.002,831.002,831.002,831.0094
17 Nov 20202,768.002,768.002,768.002,768.002,768.002,603
16 Nov 20202,439.002,650.002,438.002,653.002,653.0049
15 Nov 2020------
13 Nov 20202,318.002,652.002,316.002,365.002,365.006,613
12 Nov 20202,350.002,350.002,315.002,340.002,340.006,613
11 Nov 20202,365.002,388.002,344.002,353.002,353.006,895
10 Nov 20202,398.002,419.002,332.002,339.002,339.0010,502
09 Nov 20202,341.002,424.002,330.002,390.002,390.0014,529
08 Nov 2020------
06 Nov 20202,319.002,345.002,305.002,333.002,333.0013,723
05 Nov 20202,289.002,318.002,268.002,312.002,312.0013,723
04 Nov 20202,273.002,289.002,247.002,276.002,276.0013,220
03 Nov 20202,260.002,295.002,248.002,290.002,290.0018,691
02 Nov 20202,271.002,284.002,237.002,257.002,257.0021,164
31 Oct 2020------
29 Oct 20202,348.002,354.002,280.002,293.002,293.0016,328
28 Oct 20202,380.002,386.002,334.002,339.002,339.0016,328
27 Oct 20202,407.002,413.002,362.002,376.002,376.0016,261
26 Oct 20202,495.002,509.002,427.002,452.002,452.0014,133
25 Oct 20202,485.002,520.002,463.002,497.002,497.0016,713
24 Oct 2020------
22 Oct 20202,487.002,510.002,469.002,479.002,479.0012,821
21 Oct 20202,426.002,476.002,423.002,474.002,474.009,780
20 Oct 20202,405.002,459.002,388.002,427.002,427.0012,830
19 Oct 20202,418.002,420.002,372.002,382.002,382.0012,335
18 Oct 20202,373.002,437.002,372.002,425.002,425.0015,222
17 Oct 2020------
15 Oct 20202,338.002,371.002,332.002,361.002,361.0014,889
14 Oct 20202,390.002,392.002,331.002,343.002,343.0019,245
13 Oct 20202,378.002,410.002,360.002,391.002,391.0019,077
12 Oct 20202,426.002,439.002,371.002,381.002,381.0024,753
11 Oct 20202,432.002,453.002,416.002,444.002,444.0012,560
10 Oct 2020------
08 Oct 20202,472.002,473.002,409.002,432.002,432.0014,408
07 Oct 20202,465.002,492.002,454.002,473.002,473.0014,408
06 Oct 20202,425.002,467.002,414.002,452.002,452.0014,505
05 Oct 20202,465.002,473.002,419.002,437.002,437.0017,157
04 Oct 20202,469.002,498.002,445.002,459.002,459.0020,220
03 Oct 2020------
01 Oct 20202,480.002,505.002,442.002,482.002,482.0020,761
30 Sep 20202,526.002,527.002,461.002,508.002,508.0028,730
29 Sep 20202,589.002,615.002,527.002,546.002,546.0015,535
28 Sep 20202,581.002,599.002,542.002,588.002,588.0014,129
27 Sep 20202,579.002,640.002,576.002,587.002,587.0014,832
26 Sep 2020------
24 Sep 20202,617.002,624.002,548.002,568.002,568.0013,443
23 Sep 20202,577.002,643.002,575.002,599.002,599.0013,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...