Canada markets close in 5 hours 6 minutes

Cocoa May 25 (CCK25.NYB)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
5,916.00+265.00 (+4.69%)
As of 10:32AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20245,512.005,916.005,447.005,916.005,916.00228
May 22, 20245,461.005,683.005,461.005,651.005,651.00642
May 21, 20245,330.005,605.005,233.005,513.005,513.00642
May 20, 20245,500.005,584.005,235.005,457.005,457.00935
May 17, 20245,563.005,820.005,427.005,596.005,596.00362
May 16, 20245,837.005,837.005,481.005,597.005,597.00642
May 15, 20245,683.005,918.005,544.005,867.005,867.001,066
May 14, 20245,567.005,856.005,512.005,564.005,564.001,051
May 13, 20246,379.006,391.005,400.005,517.005,517.002,285
May 10, 20246,300.006,477.006,179.006,443.006,443.00449
May 09, 20246,286.006,425.005,980.006,321.006,321.00678
May 08, 20246,505.006,610.006,034.006,229.006,229.00620
May 07, 20245,801.006,419.005,687.006,331.006,331.001,227
May 06, 20246,176.006,332.005,761.005,791.005,791.00395
May 03, 20245,517.006,346.005,400.006,324.006,324.001,447
May 02, 20245,793.006,277.005,500.005,733.005,733.001,629
May 01, 20247,091.007,268.005,968.006,278.006,278.001,309
Apr 30, 20246,649.007,074.005,848.007,051.007,051.001,814
Apr 29, 20247,806.007,816.006,538.006,782.006,782.002,310
Apr 26, 20248,000.008,193.007,826.007,885.007,885.00413
Apr 25, 20248,252.008,369.007,755.007,986.007,986.00776
Apr 24, 20247,711.008,431.007,708.008,040.008,040.00542
Apr 23, 20247,811.007,814.007,205.007,506.007,506.00736
Apr 22, 20248,088.008,154.007,730.007,829.007,829.00593
Apr 19, 20247,986.008,253.007,745.008,112.008,112.00666
Apr 18, 20247,499.007,844.007,494.007,805.007,805.00812
Apr 17, 20246,984.007,407.006,984.007,284.007,284.00278
Apr 16, 20247,507.007,569.006,906.007,058.007,058.00532
Apr 15, 20247,165.007,516.007,165.007,408.007,408.00683
Apr 12, 20246,966.007,256.006,962.007,230.007,230.00176
Apr 11, 20246,870.007,037.006,853.006,938.006,938.00352
Apr 10, 20246,841.007,019.006,828.006,892.006,892.00403
Apr 09, 20246,628.006,847.006,625.006,814.006,814.00719
Apr 08, 20246,689.006,865.006,585.006,764.006,764.00411
Apr 05, 20246,478.006,659.006,368.006,621.006,621.00440
Apr 04, 20246,325.006,497.005,917.006,348.006,348.00537
Apr 03, 20246,600.006,736.006,267.006,445.006,445.00680
Apr 02, 20246,782.006,782.006,514.006,641.006,641.00675
Apr 01, 20246,300.006,909.006,257.006,764.006,764.00406
Mar 28, 20246,186.006,325.006,138.006,282.006,282.00-
Mar 27, 20245,840.006,132.005,688.006,095.006,095.001,219
Mar 26, 20245,837.006,206.005,819.005,979.005,979.001,246
Mar 25, 20245,452.005,826.005,452.005,837.005,837.00603
Mar 22, 20245,324.005,447.005,300.005,448.005,448.00916
Mar 21, 20245,205.005,335.005,205.005,315.005,315.00152
Mar 20, 20244,975.005,238.004,957.005,173.005,173.00448
Mar 19, 20245,044.005,114.004,976.005,017.005,017.00360
Mar 18, 20245,158.005,182.004,999.005,043.005,043.00995
Mar 15, 20244,906.005,200.004,850.005,070.005,070.001,146
Mar 14, 20245,022.005,094.004,875.004,881.004,881.00959
Mar 13, 20245,069.005,090.004,981.004,991.004,991.00598
Mar 12, 20245,042.005,090.005,007.005,069.005,069.00579
Mar 11, 20245,027.005,101.005,027.005,030.005,030.00660
Mar 08, 20245,040.005,055.004,964.005,000.005,000.00418
Mar 07, 20245,026.005,125.004,975.005,066.005,066.00614
Mar 06, 20245,011.005,080.004,913.005,060.005,060.00615
Mar 05, 20245,036.005,063.004,936.005,011.005,011.00660
Mar 04, 20244,975.005,058.004,953.005,048.005,048.00678
Mar 01, 20244,904.004,951.004,857.004,941.004,941.00813
Feb 29, 20244,851.004,957.004,797.004,856.004,856.00922
Feb 28, 20245,065.005,132.004,856.004,880.004,880.001,345
Feb 27, 20245,115.005,188.005,082.005,139.005,139.00495
Feb 26, 20245,050.005,167.004,994.005,107.005,107.00924
Feb 23, 20244,977.005,100.004,968.005,044.005,044.00775
Feb 22, 20245,078.005,090.004,871.004,966.004,966.00547
Feb 21, 20244,938.005,088.004,924.005,010.005,010.00306
Feb 20, 20244,834.004,946.004,808.004,910.004,910.00480
Feb 16, 20244,949.004,949.004,762.004,789.004,789.00185
Feb 15, 20244,884.004,994.004,884.004,962.004,962.00382
Feb 14, 20244,856.004,933.004,805.004,882.004,882.00281
Feb 13, 20244,798.004,884.004,798.004,873.004,873.0074
Feb 12, 20244,766.004,790.004,721.004,783.004,783.00199
Feb 09, 20244,890.004,935.004,654.004,787.004,787.00489
Feb 08, 20244,744.004,897.004,738.004,827.004,827.00392
Feb 07, 20244,615.004,720.004,614.004,711.004,711.00329
Feb 06, 20244,554.004,650.004,554.004,626.004,626.00140
Feb 05, 20244,438.004,584.004,429.004,564.004,564.00508
Feb 02, 20244,380.004,439.004,380.004,428.004,428.00118
Feb 01, 20244,301.004,410.004,294.004,394.004,394.00219
Jan 31, 20244,291.004,322.004,271.004,301.004,301.0092
Jan 30, 20244,240.004,296.004,238.004,272.004,272.0066
Jan 29, 20244,123.004,197.004,113.004,193.004,193.0061
Jan 26, 20244,095.004,136.004,094.004,140.004,140.0056
Jan 25, 20244,178.004,178.004,086.004,084.004,084.00123
Jan 24, 20244,111.004,192.004,109.004,173.004,173.00193
Jan 23, 20244,003.004,099.004,003.004,040.004,040.00283
Jan 22, 20243,996.003,996.003,996.003,996.003,996.0029
Jan 19, 20244,000.004,023.003,999.004,001.004,001.0051
Jan 18, 20243,883.003,919.003,883.003,902.003,902.00149
Jan 17, 20243,895.003,895.003,872.003,882.003,882.0052
Jan 16, 20243,826.003,900.003,819.003,896.003,896.00341
Jan 12, 20243,841.003,845.003,835.003,835.003,835.0031
Jan 11, 20243,781.003,806.003,781.003,806.003,806.0016
Jan 10, 20243,720.003,742.003,713.003,760.003,760.0029
Jan 09, 20243,724.003,724.003,724.003,713.003,713.0010
Jan 08, 20243,722.003,727.003,674.003,670.003,670.00166
Jan 05, 20243,763.003,764.003,740.003,732.003,732.0041
Jan 04, 20243,772.003,772.003,772.003,772.003,772.001
Jan 03, 20243,751.003,771.003,731.003,771.003,771.0030
Jan 02, 20243,754.003,772.003,754.003,779.003,779.0060
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...