Canada markets close in 1 hour 37 minutes

Cocoa May 24 (CC=F)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
9,741.00-102.00 (-1.04%)
As of 01:29PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249,906.0010,014.009,671.009,741.009,741.0017,953
Mar 27, 20249,509.009,917.009,267.009,843.009,843.0026,263
Mar 26, 20249,847.0010,080.009,574.009,622.009,622.0026,263
Mar 25, 20248,921.009,684.008,889.009,649.009,649.0019,698
Mar 22, 20248,573.008,960.008,465.008,939.008,939.0016,403
Mar 21, 20248,395.008,653.008,149.008,559.008,559.0021,272
Mar 20, 20247,920.008,429.007,716.008,324.008,324.0023,723
Mar 19, 20248,188.008,412.007,963.008,027.008,027.0019,138
Mar 18, 20248,179.008,493.007,824.008,172.008,172.0032,655
Mar 15, 20247,435.008,186.007,357.008,018.008,018.0025,580
Mar 14, 20247,185.007,715.007,063.007,405.007,405.0029,410
Mar 13, 20248,034.008,034.008,034.008,034.008,034.0020,260
Mar 12, 20247,890.007,974.007,890.008,048.008,048.008
Mar 11, 20247,329.007,329.007,329.007,329.007,329.00-
Mar 08, 20246,928.006,928.006,928.006,997.006,997.001
Mar 07, 20247,000.007,000.007,000.007,054.007,054.001
Mar 06, 20247,170.007,170.007,170.007,170.007,170.003
Mar 05, 20247,000.007,000.007,000.006,970.006,970.001
Mar 04, 20247,057.007,057.007,057.007,057.007,057.00-
Mar 01, 20246,769.006,769.006,769.006,826.006,826.005
Feb 29, 20246,413.006,466.006,413.006,510.006,510.00319
Feb 28, 20246,590.006,590.006,362.006,380.006,380.007
Feb 27, 20246,780.006,893.006,743.006,755.006,755.008
Feb 26, 20246,765.006,929.006,650.006,884.006,884.0042
Feb 23, 20246,033.006,750.006,033.006,562.006,562.0083
Feb 22, 20246,336.006,340.005,961.006,169.006,169.00843
Feb 21, 20246,050.006,311.006,022.006,198.006,198.002,545
Feb 20, 20245,750.006,069.005,750.005,999.005,999.006,822
Feb 16, 20245,947.005,964.005,689.005,706.005,706.0010,725
Feb 15, 20245,956.006,030.005,888.005,961.005,961.006,096
Feb 14, 20246,008.006,039.005,812.005,949.005,949.009,014
Feb 13, 20245,828.006,029.005,815.006,001.006,001.0012,137
Feb 12, 20245,868.005,958.005,773.005,860.005,860.0016,137
Feb 09, 20245,900.006,030.005,528.005,888.005,888.0035,319
Feb 08, 20245,488.005,874.005,451.005,805.005,805.0037,991
Feb 07, 20245,219.005,429.005,194.005,410.005,410.0042,231
Feb 06, 20245,244.005,288.005,133.005,220.005,220.0036,089
Feb 05, 20245,035.005,249.005,010.005,189.005,189.0037,591
Feb 02, 20244,990.005,032.004,939.005,009.005,009.0037,945
Feb 01, 20244,832.004,981.004,828.004,956.004,956.0036,184
Jan 31, 20244,795.004,869.004,770.004,822.004,822.0025,256
Jan 30, 20244,743.004,843.004,712.004,805.004,805.0033,961
Jan 29, 20244,679.004,755.004,632.004,732.004,732.0029,981
Jan 26, 20244,650.004,696.004,614.004,672.004,672.0025,005
Jan 25, 20244,815.004,840.004,610.004,625.004,625.0044,374
Jan 24, 20244,679.004,808.004,658.004,785.004,785.0036,933
Jan 23, 20244,570.004,835.004,570.004,634.004,634.0050,898
Jan 22, 20244,589.004,607.004,529.004,565.004,565.0027,707
Jan 19, 20244,499.004,607.004,479.004,583.004,583.0039,687
Jan 18, 20244,428.004,497.004,415.004,458.004,458.0029,379
Jan 17, 20244,420.004,478.004,406.004,448.004,448.0027,594
Jan 16, 20244,355.004,448.004,321.004,429.004,429.0035,655
Jan 12, 20244,290.004,358.004,285.004,323.004,323.0030,064
Jan 11, 20244,210.004,280.004,199.004,274.004,274.0024,520
Jan 10, 20244,171.004,235.004,156.004,206.004,206.0022,852
Jan 09, 20244,110.004,202.004,092.004,162.004,162.0028,725
Jan 08, 20244,194.004,194.004,034.004,094.004,094.0053,188
Jan 05, 20244,260.004,274.004,194.004,204.004,204.0019,627
Jan 04, 20244,233.004,267.004,232.004,260.004,260.0015,720
Jan 03, 20244,265.004,273.004,204.004,238.004,238.0025,190
Jan 02, 20244,209.004,287.004,200.004,275.004,275.0024,130
Dec 29, 20234,256.004,256.004,193.004,196.004,196.0018,596
Dec 28, 20234,288.004,302.004,235.004,256.004,256.0016,113
Dec 27, 20234,296.004,315.004,277.004,280.004,280.0012,495
Dec 26, 20234,320.004,343.004,276.004,283.004,283.009,121
Dec 22, 20234,277.004,325.004,275.004,311.004,311.00-
Dec 21, 20234,300.004,320.004,267.004,288.004,288.0020,606
Dec 20, 20234,288.004,334.004,271.004,309.004,309.0016,998
Dec 19, 20234,285.004,307.004,254.004,289.004,289.0016,193
Dec 18, 20234,255.004,307.004,241.004,271.004,271.0018,493
Dec 15, 20234,273.004,282.004,231.004,244.004,244.0019,048
Dec 14, 20234,270.004,317.004,237.004,267.004,267.0025,216
Dec 13, 20234,395.004,395.004,395.004,395.004,395.0015,859
Dec 12, 20234,478.004,478.004,456.004,375.004,375.006
Dec 11, 20234,419.004,419.004,388.004,351.004,351.005
Dec 08, 20234,381.004,381.004,381.004,381.004,381.00-
Dec 07, 20234,366.004,366.004,366.004,340.004,340.001
Dec 06, 20234,206.004,230.004,206.004,241.004,241.0039
Dec 05, 20234,240.004,240.004,240.004,206.004,206.007
Dec 04, 20234,253.004,253.004,253.004,271.004,271.0015
Dec 01, 20234,428.004,428.004,399.004,398.004,398.0014
Nov 30, 20234,428.004,463.004,428.004,475.004,475.0015
Nov 29, 20234,375.004,419.004,375.004,438.004,438.0012
Nov 28, 20234,291.004,381.004,263.004,370.004,370.0086
Nov 27, 20234,220.004,267.004,220.004,260.004,260.00321
Nov 24, 20234,251.004,251.004,235.004,219.004,219.0033
Nov 23, 20234,253.004,260.004,160.004,173.004,173.00-
Nov 22, 20234,253.004,260.004,160.004,173.004,173.00713
Nov 21, 20234,050.004,267.004,046.004,227.004,227.009,761
Nov 20, 20234,069.004,099.004,021.004,034.004,034.0010,602
Nov 17, 20234,003.004,091.004,002.004,083.004,083.008,589
Nov 16, 20233,974.004,040.003,974.004,004.004,004.007,246
Nov 15, 20233,925.003,969.003,886.003,939.003,939.0010,180
Nov 14, 20234,067.004,110.003,914.003,946.003,946.0021,864
Nov 13, 20233,998.004,060.003,990.004,051.004,051.0012,766
Nov 10, 20233,942.004,012.003,942.003,991.003,991.0018,417
Nov 09, 20233,935.003,974.003,924.003,949.003,949.0019,754
Nov 08, 20233,885.003,933.003,844.003,916.003,916.0035,999
Nov 07, 20233,935.003,969.003,866.003,883.003,883.0034,321
Nov 06, 20233,900.003,954.003,865.003,914.003,914.0045,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...