Singapore markets close in 3 hours 38 minutes

Cocoa Sep 22 (CCU22.NYB)

NYBOT - NYBOT Delayed Price. Currency in USD
Add to watchlist
2,454.00-4.00 (-0.16%)
As of 1:22PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212,468.002,468.002,434.002,458.002,458.008
15 Apr 20212,460.002,460.002,458.002,459.002,459.008
14 Apr 20212,450.002,457.002,439.002,456.002,456.00156
13 Apr 20212,440.002,449.002,440.002,441.002,441.0041
12 Apr 20212,401.002,417.002,401.002,414.002,414.0051
09 Apr 20212,405.002,409.002,392.002,409.002,409.0023
08 Apr 20212,426.002,426.002,419.002,405.002,405.00276
07 Apr 20212,425.002,432.002,425.002,428.002,428.0030
06 Apr 20212,422.002,429.002,421.002,440.002,440.0014
05 Apr 20212,432.002,432.002,401.002,397.002,397.0011
01 Apr 20212,440.002,440.002,411.002,432.002,432.00-
31 Mar 20212,395.002,409.002,395.002,404.002,404.0087
30 Mar 20212,459.002,459.002,397.002,396.002,396.00175
29 Mar 20212,456.002,457.002,449.002,460.002,460.0018
26 Mar 20212,471.002,471.002,471.002,471.002,471.00-
25 Mar 20212,446.002,448.002,446.002,469.002,469.007
24 Mar 20212,447.002,461.002,427.002,449.002,449.00584
23 Mar 20212,487.002,489.002,447.002,451.002,451.00150
22 Mar 20212,490.002,490.002,490.002,490.002,490.00-
19 Mar 20212,471.002,471.002,471.002,493.002,493.001
18 Mar 20212,520.002,544.002,520.002,532.002,532.0045
17 Mar 20212,499.002,500.002,499.002,505.002,505.007
16 Mar 20212,505.002,535.002,505.002,515.002,515.0053
15 Mar 20212,541.002,541.002,517.002,522.002,522.00303
12 Mar 20212,547.002,554.002,539.002,552.002,552.0076
11 Mar 20212,570.002,570.002,570.002,570.002,570.00-
10 Mar 20212,546.002,555.002,546.002,558.002,558.0017
09 Mar 20212,541.002,541.002,541.002,541.002,541.00-
08 Mar 20212,532.002,532.002,514.002,520.002,520.00255
05 Mar 20212,560.002,561.002,534.002,528.002,528.0019
04 Mar 20212,606.002,606.002,606.002,604.002,604.002
03 Mar 20212,621.002,621.002,621.002,621.002,621.00-
02 Mar 20212,587.002,587.002,583.002,614.002,614.0084
01 Mar 20212,607.002,611.002,600.002,604.002,604.0029
26 Feb 20212,566.002,586.002,547.002,574.002,574.00562
25 Feb 20212,553.002,592.002,549.002,580.002,580.00191
24 Feb 20212,518.002,530.002,516.002,529.002,529.00265
23 Feb 20212,461.002,461.002,461.002,483.002,483.0052
22 Feb 20212,433.002,478.002,433.002,471.002,471.00133
19 Feb 20212,402.002,430.002,397.002,422.002,422.00364
18 Feb 20212,384.002,387.002,380.002,383.002,383.0045
17 Feb 20212,408.002,408.002,376.002,374.002,374.00459
16 Feb 20212,413.002,414.002,412.002,419.002,419.0034
12 Feb 20212,415.002,415.002,415.002,415.002,415.0050
11 Feb 20212,429.002,429.002,429.002,429.002,429.00-
10 Feb 20212,474.002,474.002,474.002,474.002,474.00-
09 Feb 20212,429.002,429.002,429.002,429.002,429.00-
08 Feb 20212,443.002,443.002,443.002,443.002,443.00-
05 Feb 20212,466.002,466.002,466.002,466.002,466.0015
04 Feb 20212,445.002,445.002,445.002,441.002,441.0018
03 Feb 20212,446.002,446.002,446.002,446.002,446.00-
02 Feb 20212,468.002,499.002,468.002,490.002,490.003
01 Feb 20212,468.002,468.002,468.002,468.002,468.00-
29 Jan 20212,466.002,466.002,466.002,466.002,466.00-
28 Jan 20212,432.002,432.002,432.002,445.002,445.00171
27 Jan 20212,440.002,440.002,440.002,440.002,440.00-
26 Jan 20212,472.002,472.002,472.002,472.002,472.002
25 Jan 20212,452.002,452.002,452.002,452.002,452.00-
22 Jan 20212,447.002,447.002,447.002,475.002,475.003
21 Jan 20212,500.002,500.002,500.002,500.002,500.00-
20 Jan 20212,531.002,531.002,531.002,511.002,511.002
19 Jan 20212,496.002,498.002,496.002,507.002,507.0012
15 Jan 20212,457.002,457.002,457.002,457.002,457.00-
14 Jan 20212,437.002,437.002,437.002,437.002,437.00-
13 Jan 20212,429.002,429.002,429.002,429.002,429.00-
12 Jan 20212,421.002,421.002,421.002,421.002,421.00-
11 Jan 20212,421.002,421.002,421.002,421.002,421.00-
08 Jan 20212,436.002,436.002,436.002,436.002,436.00-
07 Jan 20212,452.002,452.002,452.002,452.002,452.00-
06 Jan 20212,428.002,428.002,428.002,428.002,428.00-
05 Jan 20212,454.002,454.002,454.002,454.002,454.00-
04 Jan 20212,475.002,475.002,475.002,475.002,475.00-
31 Dec 20202,485.002,485.002,485.002,485.002,485.00-
30 Dec 20202,467.002,467.002,467.002,476.002,476.001
29 Dec 20202,447.002,447.002,447.002,414.002,414.001
28 Dec 20202,451.002,451.002,451.002,451.002,451.00-
24 Dec 2020------
23 Dec 20202,449.002,449.002,449.002,449.002,449.00-
22 Dec 20202,424.002,424.002,424.002,424.002,424.00-
21 Dec 20202,452.002,452.002,452.002,452.002,452.00-
18 Dec 20202,427.002,427.002,427.002,427.002,427.00-
17 Dec 20202,444.002,444.002,444.002,444.002,444.00-
16 Dec 20202,411.002,411.002,411.002,411.002,411.00-
15 Dec 20202,428.002,428.002,428.002,428.002,428.00-
14 Dec 20202,458.002,458.002,458.002,458.002,458.00-
11 Dec 20202,496.002,496.002,496.002,496.002,496.0015
10 Dec 20202,464.002,464.002,464.002,464.002,464.00-
09 Dec 20202,466.002,466.002,466.002,466.002,466.00-
08 Dec 20202,485.002,485.002,485.002,485.002,485.00-
07 Dec 20202,529.002,529.002,529.002,529.002,529.00-
04 Dec 20202,544.002,544.002,544.002,544.002,544.00-
03 Dec 20202,551.002,551.002,551.002,551.002,551.0040
02 Dec 20202,540.002,540.002,540.002,540.002,540.00-
01 Dec 20202,577.002,577.002,577.002,577.002,577.00-
30 Nov 20202,595.002,595.002,595.002,595.002,595.00-
27 Nov 2020------
25 Nov 20202,587.002,587.002,587.002,587.002,587.00-
24 Nov 20202,635.002,635.002,635.002,635.002,635.00-
23 Nov 20202,605.002,605.002,605.002,605.002,605.001
20 Nov 20202,587.002,587.002,584.002,572.002,572.00263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...