Canada markets closed

Cocoa Dec 24 (CCZ24.NYB)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
7,799.00-156.00 (-1.96%)
As of 01:29PM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20247,808.008,053.007,483.007,799.007,799.00-
Jun 03, 20247,713.008,113.007,520.007,991.007,991.002,919
May 31, 20247,654.007,774.007,455.007,713.007,713.002,919
May 30, 20247,688.007,912.007,473.007,671.007,671.003,206
May 29, 20247,265.007,815.007,226.007,698.007,698.003,755
May 28, 20246,978.007,303.006,748.007,286.007,286.006,844
May 27, 2024------
May 24, 20247,025.007,203.006,698.007,024.007,024.00-
May 23, 20246,312.007,173.006,200.006,919.006,919.003,750
May 22, 20246,278.006,495.006,194.006,430.006,430.002,700
May 21, 20246,078.006,407.005,925.006,292.006,292.002,894
May 20, 20246,234.006,319.005,865.006,197.006,197.003,675
May 17, 20246,280.006,575.006,123.006,319.006,319.002,951
May 16, 20246,683.006,748.006,175.006,327.006,327.003,679
May 15, 20246,393.006,740.006,255.006,683.006,683.003,575
May 14, 20246,234.006,723.006,234.006,324.006,324.003,289
May 13, 20247,554.007,614.006,096.006,227.006,227.008,150
May 10, 20247,522.007,678.007,296.007,644.007,644.002,185
May 09, 20247,469.007,635.007,125.007,471.007,471.003,275
May 08, 20247,716.007,800.007,183.007,395.007,395.004,856
May 07, 20246,599.007,515.006,463.007,429.007,429.004,254
May 06, 20247,018.007,205.006,575.006,616.006,616.003,290
May 03, 20246,258.007,225.006,113.007,187.007,187.007,096
May 02, 20246,850.007,165.006,286.006,545.006,545.008,669
May 01, 20248,135.008,351.006,828.007,165.007,165.005,172
Apr 30, 20247,600.008,117.006,728.008,079.008,079.006,882
Apr 29, 20249,176.009,180.007,630.007,827.007,827.007,306
Apr 26, 20249,468.009,678.009,241.009,307.009,307.002,494
Apr 25, 20249,838.009,963.009,176.009,468.009,468.003,195
Apr 24, 20249,320.0010,008.009,301.009,649.009,649.003,142
Apr 23, 20249,572.009,578.008,846.009,082.009,082.002,604
Apr 22, 20249,808.009,989.009,416.009,568.009,568.002,598
Apr 19, 20249,623.0010,070.009,399.009,866.009,866.003,099
Apr 18, 20249,000.009,517.008,888.009,442.009,442.003,557
Apr 17, 20248,355.008,847.008,339.008,669.008,669.002,918
Apr 16, 20248,956.009,039.008,229.008,431.008,431.004,446
Apr 15, 20248,640.009,044.008,640.008,901.008,901.003,581
Apr 12, 20248,258.008,727.008,258.008,689.008,689.002,665
Apr 11, 20248,218.008,416.008,200.008,289.008,289.004,101
Apr 10, 20247,995.008,335.007,883.008,169.008,169.002,298
Apr 09, 20247,669.008,000.007,669.007,963.007,963.003,336
Apr 08, 20247,808.008,053.007,639.007,866.007,866.004,872
Apr 05, 20247,545.007,818.007,418.007,711.007,711.002,713
Apr 04, 20247,291.007,534.006,957.007,384.007,384.003,181
Apr 03, 20247,778.007,966.007,274.007,435.007,435.003,806
Apr 02, 20248,067.008,090.007,721.007,828.007,828.003,861
Apr 01, 20247,530.008,156.007,500.008,009.008,009.003,098
Mar 28, 20247,570.007,726.007,445.007,533.007,533.00-
Mar 27, 20247,250.007,583.007,104.007,536.007,536.003,550
Mar 26, 20247,368.007,786.007,316.007,388.007,388.006,653
Mar 25, 20246,575.007,209.006,570.007,190.007,190.006,457
Mar 22, 20246,185.006,583.006,127.006,550.006,550.004,479
Mar 21, 20245,965.006,200.005,965.006,187.006,187.004,564
Mar 20, 20245,674.006,050.005,613.005,910.005,910.006,832
Mar 19, 20245,760.005,842.005,675.005,719.005,719.005,986
Mar 18, 20245,804.005,857.005,587.005,681.005,681.008,066
Mar 15, 20245,527.005,821.005,434.005,676.005,676.0011,305
Mar 14, 20245,562.005,745.005,474.005,484.005,484.009,387
Mar 13, 20245,562.005,606.005,487.005,500.005,500.004,940
Mar 12, 20245,538.005,583.005,451.005,551.005,551.006,239
Mar 11, 20245,390.005,545.005,389.005,478.005,478.004,399
Mar 08, 20245,437.005,449.005,335.005,371.005,371.002,861
Mar 07, 20245,495.005,503.005,351.005,437.005,437.004,271
Mar 06, 20245,445.005,512.005,316.005,480.005,480.003,394
Mar 05, 20245,492.005,508.005,369.005,435.005,435.003,943
Mar 04, 20245,422.005,494.005,364.005,483.005,483.003,999
Mar 01, 20245,246.005,360.005,211.005,344.005,344.005,159
Feb 29, 20245,175.005,323.005,105.005,195.005,195.006,278
Feb 28, 20245,475.005,524.005,151.005,196.005,196.005,877
Feb 27, 20245,586.005,655.005,495.005,553.005,553.009,263
Feb 26, 20245,542.005,696.005,467.005,612.005,612.006,282
Feb 23, 20245,339.005,592.005,295.005,461.005,461.005,844
Feb 22, 20245,458.005,475.005,191.005,333.005,333.004,369
Feb 21, 20245,245.005,448.005,229.005,358.005,358.003,320
Feb 20, 20245,022.005,249.005,022.005,193.005,193.003,821
Feb 16, 20245,179.005,203.004,964.004,982.004,982.003,978
Feb 15, 20245,146.005,234.005,121.005,205.005,205.003,767
Feb 14, 20245,158.005,210.005,071.005,152.005,152.003,321
Feb 13, 20245,048.005,188.005,036.005,164.005,164.003,381
Feb 12, 20245,040.005,092.004,970.005,072.005,072.003,251
Feb 09, 20245,125.005,213.004,864.005,068.005,068.007,910
Feb 08, 20244,950.005,141.004,943.005,056.005,056.007,344
Feb 07, 20244,792.004,946.004,780.004,905.004,905.004,087
Feb 06, 20244,770.004,842.004,708.004,802.004,802.003,847
Feb 05, 20244,642.004,764.004,616.004,744.004,744.003,807
Feb 02, 20244,622.004,639.004,571.004,623.004,623.003,740
Feb 01, 20244,498.004,612.004,492.004,593.004,593.002,391
Jan 31, 20244,455.004,525.004,440.004,493.004,493.001,407
Jan 30, 20244,377.004,493.004,377.004,464.004,464.002,106
Jan 29, 20244,318.004,390.004,285.004,378.004,378.001,516
Jan 26, 20244,264.004,340.004,247.004,318.004,318.001,314
Jan 25, 20244,380.004,406.004,238.004,247.004,247.002,567
Jan 24, 20244,272.004,383.004,264.004,360.004,360.001,700
Jan 23, 20244,210.004,318.004,208.004,235.004,235.002,408
Jan 22, 20244,210.004,231.004,167.004,198.004,198.001,757
Jan 19, 20244,136.004,238.004,132.004,210.004,210.002,379
Jan 18, 20244,083.004,132.004,075.004,108.004,108.002,101
Jan 17, 20244,110.004,125.004,078.004,103.004,103.002,753
Jan 16, 20244,049.004,117.004,026.004,113.004,113.001,306
Jan 12, 20244,004.004,045.004,004.004,033.004,033.00846
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...