Canada markets closed

Cocoa Jul 25 (CCN25.NYB)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
6,443.00-72.00 (-1.11%)
As of 01:29PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20246,211.006,562.006,211.006,443.006,443.00-
May 31, 20246,155.006,365.006,097.006,322.006,322.00174
May 30, 20246,245.006,464.006,062.006,297.006,297.00233
May 29, 20246,022.006,334.006,010.006,236.006,236.00484
May 28, 20245,970.006,033.005,762.006,026.006,026.00649
May 27, 2024------
May 24, 20246,011.006,103.005,729.005,974.005,974.00-
May 23, 20245,349.006,100.005,335.005,911.005,911.00320
May 22, 20245,402.005,564.005,381.005,549.005,549.00236
May 21, 20245,217.005,505.005,155.005,423.005,423.00287
May 20, 20245,470.005,512.005,180.005,367.005,367.00575
May 17, 20245,481.005,700.005,361.005,512.005,512.00179
May 16, 20245,729.005,729.005,413.005,517.005,517.00471
May 15, 20245,555.005,825.005,442.005,779.005,779.00890
May 14, 20245,475.005,727.005,410.005,460.005,460.00485
May 13, 20246,198.006,198.005,307.005,421.005,421.001,009
May 10, 20246,093.006,283.006,008.006,252.006,252.00197
May 09, 20246,084.006,213.005,795.006,127.006,127.00206
May 08, 20246,161.006,305.005,831.006,026.006,026.00230
May 07, 20245,640.006,253.005,574.006,120.006,120.00653
May 06, 20245,891.006,075.005,628.005,655.005,655.00196
May 03, 20245,436.006,212.005,298.006,189.006,189.00706
May 02, 20245,691.006,141.005,403.005,630.005,630.00572
May 01, 20246,951.007,114.005,864.006,163.006,163.00649
Apr 30, 20246,500.006,917.005,748.006,913.006,913.001,108
Apr 29, 20247,505.007,532.006,352.006,591.006,591.00734
Apr 26, 20247,706.007,866.007,567.007,600.007,600.00376
Apr 25, 20248,000.008,001.007,457.007,664.007,664.00501
Apr 24, 20247,329.008,023.007,327.007,652.007,652.00394
Apr 23, 20247,307.007,307.006,828.007,129.007,129.00385
Apr 22, 20247,549.007,581.007,262.007,353.007,353.00192
Apr 19, 20247,552.007,762.007,422.007,632.007,632.00425
Apr 18, 20247,159.007,417.007,154.007,379.007,379.00329
Apr 17, 20246,736.007,086.006,691.006,954.006,954.0063
Apr 16, 20247,055.007,168.006,592.006,724.006,724.00190
Apr 15, 20246,879.007,118.006,874.007,020.007,020.00288
Apr 12, 20246,625.006,861.006,625.006,853.006,853.0062
Apr 11, 20246,509.006,670.006,480.006,582.006,582.0078
Apr 10, 20246,513.006,617.006,490.006,536.006,536.00132
Apr 09, 20246,323.006,527.006,313.006,488.006,488.00256
Apr 08, 20246,384.006,575.006,306.006,458.006,458.00198
Apr 05, 20246,200.006,362.006,145.006,335.006,335.00118
Apr 04, 20245,880.006,175.005,728.006,094.006,094.00126
Apr 03, 20246,286.006,417.006,000.006,157.006,157.00315
Apr 02, 20246,470.006,470.006,190.006,324.006,324.00320
Apr 01, 20246,130.006,586.006,130.006,467.006,467.0043
Mar 28, 20245,901.006,043.005,855.006,007.006,007.00-
Mar 27, 20245,420.005,824.005,420.005,801.005,801.00393
Mar 26, 20245,955.005,968.005,594.005,734.005,734.00399
Mar 25, 20245,365.005,617.005,365.005,647.005,647.00116
Mar 22, 20245,156.005,281.005,156.005,291.005,291.0094
Mar 21, 20245,121.005,165.005,121.005,182.005,182.0046
Mar 20, 20244,862.005,114.004,855.005,048.005,048.00409
Mar 19, 20244,932.005,003.004,870.004,906.004,906.001,281
Mar 18, 20244,983.005,065.004,903.004,922.004,922.00739
Mar 15, 20244,684.005,043.004,684.004,917.004,917.001,131
Mar 14, 20244,840.004,893.004,695.004,692.004,692.00684
Mar 13, 20244,900.004,900.004,810.004,822.004,822.00961
Mar 12, 20244,876.004,926.004,847.004,908.004,908.00264
Mar 11, 20244,900.004,962.004,873.004,871.004,871.00359
Mar 08, 20244,858.004,937.004,845.004,879.004,879.00259
Mar 07, 20244,907.004,954.004,859.004,946.004,946.00119
Mar 06, 20244,887.004,942.004,777.004,921.004,921.00150
Mar 05, 20244,897.004,897.004,795.004,874.004,874.00142
Mar 04, 20244,844.004,891.004,820.004,904.004,904.00239
Mar 01, 20244,803.004,824.004,737.004,814.004,814.00223
Feb 29, 20244,766.004,857.004,723.004,758.004,758.00478
Feb 28, 20245,000.005,000.004,802.004,800.004,800.001,056
Feb 27, 20244,965.005,034.004,935.004,997.004,997.00263
Feb 26, 20244,885.004,985.004,837.004,928.004,928.00389
Feb 23, 20244,952.004,961.004,904.004,904.004,904.00167
Feb 22, 20244,947.004,947.004,752.004,836.004,836.00139
Feb 21, 20244,894.004,961.004,880.004,883.004,883.0070
Feb 20, 20244,732.004,827.004,732.004,811.004,811.0045
Feb 16, 20244,829.004,829.004,701.004,710.004,710.0073
Feb 15, 20244,883.004,885.004,883.004,866.004,866.0044
Feb 14, 20244,748.004,748.004,712.004,774.004,774.00350
Feb 13, 20244,683.004,766.004,683.004,763.004,763.0017
Feb 12, 20244,665.004,686.004,635.004,673.004,673.0065
Feb 09, 20244,815.004,815.004,608.004,681.004,681.0058
Feb 08, 20244,672.004,807.004,666.004,740.004,740.00160
Feb 07, 20244,648.004,648.004,643.004,643.004,643.00136
Feb 06, 20244,576.004,576.004,576.004,566.004,566.0032
Feb 05, 20244,383.004,507.004,383.004,507.004,507.00356
Feb 02, 20244,310.004,370.004,310.004,360.004,360.00121
Feb 01, 20244,227.004,319.004,223.004,323.004,323.00130
Jan 31, 20244,237.004,250.004,217.004,226.004,226.0021
Jan 30, 20244,176.004,225.004,176.004,199.004,199.0017
Jan 29, 20244,095.004,095.004,095.004,128.004,128.0012
Jan 26, 20244,076.004,076.004,076.004,076.004,076.0033
Jan 25, 20244,112.004,112.004,031.004,028.004,028.0015
Jan 24, 20244,057.004,129.004,051.004,110.004,110.00238
Jan 23, 20243,926.003,986.003,926.003,970.003,970.00170
Jan 22, 20243,923.003,923.003,923.003,923.003,923.001
Jan 19, 20243,926.003,926.003,926.003,926.003,926.002
Jan 18, 20243,811.003,851.003,811.003,832.003,832.0065
Jan 17, 20243,789.003,789.003,789.003,799.003,799.0011
Jan 16, 20243,768.003,770.003,767.003,814.003,814.00102
Jan 12, 20243,762.003,762.003,762.003,762.003,762.007
Jan 11, 20243,739.003,739.003,739.003,739.003,739.002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...