Singapore markets close in 2 hours 34 minutes

Cocoa Jul 22 (CCN22.NYB)

NYBOT - NYBOT Delayed Price. Currency in USD
Add to watchlist
2,455.00-6.00 (-0.24%)
As of 1:22PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212,474.002,474.002,441.002,461.002,461.0026
15 Apr 20212,476.002,476.002,458.002,459.002,459.0026
14 Apr 20212,441.002,455.002,438.002,454.002,454.0070
13 Apr 20212,424.002,446.002,423.002,440.002,440.00150
12 Apr 20212,402.002,415.002,393.002,411.002,411.00271
09 Apr 20212,402.002,407.002,389.002,407.002,407.00221
08 Apr 20212,428.002,428.002,406.002,404.002,404.00337
07 Apr 20212,433.002,433.002,422.002,427.002,427.00179
06 Apr 20212,416.002,438.002,416.002,439.002,439.0036
05 Apr 20212,431.002,433.002,397.002,396.002,396.0053
01 Apr 20212,438.002,444.002,407.002,432.002,432.00-
31 Mar 20212,407.002,411.002,394.002,403.002,403.0064
30 Mar 20212,459.002,459.002,383.002,395.002,395.00161
29 Mar 20212,477.002,480.002,449.002,459.002,459.0026
26 Mar 20212,463.002,463.002,463.002,470.002,470.0010
25 Mar 20212,445.002,466.002,445.002,468.002,468.0016
24 Mar 20212,445.002,458.002,425.002,447.002,447.00585
23 Mar 20212,485.002,488.002,446.002,449.002,449.00108
22 Mar 20212,467.002,488.002,467.002,489.002,489.0044
19 Mar 20212,495.002,495.002,470.002,492.002,492.0040
18 Mar 20212,518.002,542.002,518.002,530.002,530.0041
17 Mar 20212,522.002,522.002,498.002,505.002,505.0010
16 Mar 20212,504.002,534.002,504.002,514.002,514.007
15 Mar 20212,551.002,551.002,514.002,520.002,520.0044
12 Mar 20212,550.002,555.002,536.002,550.002,550.0086
11 Mar 20212,582.002,590.002,556.002,568.002,568.0013
10 Mar 20212,551.002,564.002,542.002,557.002,557.0093
09 Mar 20212,537.002,538.002,537.002,538.002,538.004
08 Mar 20212,530.002,530.002,511.002,517.002,517.0012
05 Mar 20212,561.002,561.002,542.002,525.002,525.0019
04 Mar 20212,603.002,603.002,602.002,601.002,601.0012
03 Mar 20212,618.002,618.002,618.002,618.002,618.0013
02 Mar 20212,584.002,584.002,581.002,611.002,611.0063
01 Mar 20212,605.002,608.002,598.002,601.002,601.00104
26 Feb 20212,559.002,583.002,543.002,572.002,572.00450
25 Feb 20212,550.002,589.002,545.002,576.002,576.00169
24 Feb 20212,505.002,528.002,500.002,526.002,526.00274
23 Feb 20212,459.002,459.002,459.002,481.002,481.00118
22 Feb 20212,431.002,478.002,431.002,470.002,470.0056
19 Feb 20212,401.002,429.002,399.002,421.002,421.00152
18 Feb 20212,402.002,402.002,380.002,382.002,382.0054
17 Feb 20212,403.002,405.002,373.002,372.002,372.0083
16 Feb 20212,408.002,408.002,408.002,416.002,416.0030
12 Feb 20212,412.002,412.002,412.002,412.002,412.0050
11 Feb 20212,449.002,452.002,449.002,426.002,426.0033
10 Feb 20212,429.002,429.002,429.002,471.002,471.0011
09 Feb 20212,426.002,426.002,426.002,426.002,426.002
08 Feb 20212,453.002,453.002,453.002,440.002,440.002
05 Feb 20212,463.002,463.002,463.002,463.002,463.00-
04 Feb 20212,442.002,442.002,442.002,438.002,438.0019
03 Feb 20212,443.002,443.002,443.002,443.002,443.00-
02 Feb 20212,496.002,496.002,496.002,487.002,487.002
01 Feb 20212,466.002,466.002,466.002,466.002,466.00-
29 Jan 20212,464.002,464.002,464.002,464.002,464.00-
28 Jan 20212,443.002,443.002,443.002,443.002,443.00156
27 Jan 20212,438.002,438.002,438.002,438.002,438.00-
26 Jan 20212,471.002,471.002,471.002,471.002,471.00-
25 Jan 20212,450.002,450.002,450.002,450.002,450.00-
22 Jan 20212,473.002,473.002,473.002,473.002,473.00-
21 Jan 20212,498.002,498.002,498.002,498.002,498.00-
20 Jan 20212,523.002,530.002,523.002,509.002,509.0025
19 Jan 20212,493.002,494.002,493.002,503.002,503.003
15 Jan 20212,455.002,455.002,455.002,455.002,455.00-
14 Jan 20212,434.002,434.002,434.002,434.002,434.00-
13 Jan 20212,426.002,426.002,426.002,426.002,426.00-
12 Jan 20212,413.002,413.002,413.002,418.002,418.0010
11 Jan 20212,423.002,423.002,420.002,418.002,418.0020
08 Jan 20212,433.002,433.002,433.002,433.002,433.00-
07 Jan 20212,449.002,449.002,449.002,449.002,449.001
06 Jan 20212,425.002,425.002,425.002,425.002,425.00-
05 Jan 20212,451.002,451.002,451.002,451.002,451.00-
04 Jan 20212,472.002,472.002,472.002,472.002,472.00-
31 Dec 20202,480.002,480.002,480.002,480.002,480.00-
30 Dec 20202,470.002,470.002,470.002,470.002,470.00-
29 Dec 20202,440.002,440.002,410.002,408.002,408.009
28 Dec 20202,450.002,450.002,450.002,450.002,450.00-
24 Dec 2020------
23 Dec 20202,444.002,444.002,444.002,444.002,444.005
22 Dec 20202,419.002,419.002,419.002,419.002,419.00-
21 Dec 20202,447.002,447.002,447.002,447.002,447.001
18 Dec 20202,422.002,422.002,422.002,422.002,422.00-
17 Dec 20202,439.002,439.002,439.002,439.002,439.00-
16 Dec 20202,406.002,406.002,406.002,406.002,406.00-
15 Dec 20202,423.002,423.002,423.002,423.002,423.00-
14 Dec 20202,453.002,453.002,453.002,453.002,453.00-
11 Dec 20202,491.002,491.002,491.002,491.002,491.00-
10 Dec 20202,473.002,474.002,472.002,461.002,461.0030
09 Dec 20202,463.002,463.002,463.002,463.002,463.00-
08 Dec 20202,482.002,482.002,482.002,482.002,482.00-
07 Dec 20202,526.002,526.002,526.002,526.002,526.00-
04 Dec 20202,541.002,541.002,541.002,541.002,541.00-
03 Dec 20202,548.002,548.002,548.002,548.002,548.00-
02 Dec 20202,538.002,538.002,538.002,538.002,538.00-
01 Dec 20202,575.002,575.002,575.002,575.002,575.00-
30 Nov 20202,592.002,592.002,592.002,592.002,592.00-
27 Nov 2020------
25 Nov 20202,584.002,584.002,584.002,584.002,584.00-
24 Nov 20202,632.002,632.002,632.002,632.002,632.00-
23 Nov 20202,601.002,601.002,601.002,601.002,601.00-
20 Nov 20202,585.002,585.002,582.002,570.002,570.0016
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...