Canada markets closed

Cocoa Dec 25 (CCZ25.NYB)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
6,102.00+34.00 (+0.56%)
As of 11:39AM 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, 20246,052.006,102.006,022.006,102.006,102.00-
Jun 03, 20245,926.006,225.005,926.006,177.006,177.0030
May 31, 20245,802.006,020.005,802.006,025.006,025.0030
May 30, 20246,151.006,151.006,008.005,993.005,993.0013
May 29, 20245,800.005,973.005,800.005,921.005,921.0045
May 28, 20245,703.005,776.005,579.005,773.005,773.0067
May 27, 2024------
May 24, 20245,788.005,816.005,570.005,735.005,735.00-
May 23, 20245,130.005,685.005,130.005,676.005,676.0033
May 22, 20245,202.005,350.005,202.005,339.005,339.0013
May 21, 20245,001.005,181.005,001.005,232.005,232.0028
May 20, 20245,237.005,237.005,027.005,172.005,172.0094
May 17, 20245,272.005,492.005,267.005,356.005,356.0040
May 16, 20245,558.005,558.005,314.005,372.005,372.0097
May 15, 20245,413.005,687.005,289.005,638.005,638.00130
May 14, 20245,347.005,554.005,281.005,300.005,300.00144
May 13, 20245,920.005,920.005,166.005,281.005,281.00360
May 10, 20245,849.006,051.005,809.006,022.006,022.0056
May 09, 20245,975.006,001.005,843.005,896.005,896.0016
May 08, 20245,933.006,017.005,600.005,794.005,794.0025
May 07, 20245,533.006,039.005,533.005,891.005,891.00250
May 06, 20245,791.005,890.005,693.005,515.005,515.0025
May 03, 20245,302.006,049.005,258.006,033.006,033.00175
May 02, 20245,575.005,980.005,380.005,515.005,515.00388
May 01, 20246,700.006,900.005,755.006,027.006,027.00599
Apr 30, 20246,350.006,730.005,632.006,704.006,704.00355
Apr 29, 20247,300.007,300.006,255.006,416.006,416.00220
Apr 26, 20247,400.007,500.007,369.007,297.007,297.0040
Apr 25, 20247,447.007,621.007,246.007,346.007,346.00190
Apr 24, 20246,900.007,500.006,900.007,241.007,241.0049
Apr 23, 20246,669.006,850.006,450.006,741.006,741.00108
Apr 22, 20246,902.006,932.006,685.006,802.006,802.0025
Apr 19, 20247,000.007,125.006,941.006,981.006,981.00136
Apr 18, 20246,800.007,001.006,800.006,927.006,927.00116
Apr 17, 20246,641.006,641.006,641.006,641.006,641.002
Apr 16, 20246,800.006,800.006,290.006,407.006,407.0036
Apr 15, 20246,684.006,691.006,580.006,612.006,612.0065
Apr 12, 20246,370.006,465.006,370.006,486.006,486.0010
Apr 11, 20246,297.006,361.006,297.006,257.006,257.0025
Apr 10, 20246,212.006,280.006,199.006,233.006,233.004
Apr 09, 20246,140.006,200.006,140.006,200.006,200.0022
Apr 08, 20246,150.006,253.006,065.006,220.006,220.0015
Apr 05, 20245,977.006,077.005,934.006,116.006,116.0031
Apr 04, 20245,618.005,760.005,535.005,851.005,851.0049
Apr 03, 20245,848.006,005.005,834.005,915.005,915.0017
Apr 02, 20246,028.006,194.006,028.006,089.006,089.0021
Apr 01, 20246,105.006,364.006,105.006,237.006,237.009
Mar 28, 20245,789.005,789.005,789.005,789.005,789.00-
Mar 27, 20245,514.005,590.005,436.005,576.005,576.0065
Mar 26, 20245,650.005,650.005,650.005,503.005,503.007
Mar 25, 20245,192.005,350.005,192.005,412.005,412.0012
Mar 22, 20245,049.005,097.005,049.005,103.005,103.009
Mar 21, 20244,962.005,020.004,962.005,020.005,020.003
Mar 20, 20244,735.004,965.004,735.004,890.004,890.0032
Mar 19, 20244,725.004,802.004,725.004,730.004,730.0028
Mar 18, 20244,720.004,750.004,720.004,712.004,712.0030
Mar 15, 20244,634.004,634.004,620.004,691.004,691.004
Mar 14, 20244,588.004,669.004,495.004,440.004,440.0045
Mar 13, 20244,588.004,590.004,588.004,588.004,588.0013
Mar 12, 20244,638.004,638.004,638.004,685.004,685.0015
Mar 11, 20244,743.004,743.004,685.004,639.004,639.0017
Mar 08, 20244,678.004,746.004,678.004,690.004,690.004
Mar 07, 20244,691.004,717.004,691.004,755.004,755.0010
Mar 06, 20244,719.004,719.004,719.004,709.004,709.004
Mar 05, 20244,673.004,673.004,673.004,673.004,673.004
Mar 04, 20244,695.004,695.004,695.004,695.004,695.001
Mar 01, 20244,575.004,575.004,574.004,616.004,616.0010
Feb 29, 20244,630.004,670.004,630.004,581.004,581.0012
Feb 28, 20244,700.004,720.004,660.004,651.004,651.00103
Feb 27, 20244,801.004,804.004,801.004,744.004,744.0013
Feb 26, 20244,662.004,662.004,662.004,634.004,634.001
Feb 23, 20244,758.004,758.004,758.004,671.004,671.0023
Feb 22, 20244,615.004,615.004,615.004,615.004,615.001
Feb 21, 20244,657.004,657.004,657.004,657.004,657.00-
Feb 20, 20244,613.004,613.004,613.004,613.004,613.00-
Feb 16, 20244,526.004,560.004,498.004,518.004,518.004
Feb 15, 20244,656.004,656.004,656.004,656.004,656.00-
Feb 14, 20244,528.004,528.004,528.004,528.004,528.00-
Feb 13, 20244,486.004,557.004,486.004,511.004,511.004
Feb 12, 20244,409.004,409.004,409.004,422.004,422.005
Feb 09, 20244,558.004,558.004,482.004,455.004,455.008
Feb 08, 20244,520.004,600.004,512.004,534.004,534.006
Feb 07, 20244,459.004,459.004,459.004,459.004,459.00-
Feb 06, 20244,400.004,400.004,400.004,410.004,410.001
Feb 05, 20244,300.004,300.004,300.004,313.004,313.001
Feb 02, 20244,165.004,165.004,165.004,165.004,165.00-
Feb 01, 20244,132.004,132.004,132.004,132.004,132.00-
Jan 31, 20244,059.004,059.004,059.004,059.004,059.00-
Jan 30, 20244,037.004,037.004,037.004,037.004,037.00-
Jan 29, 20243,971.003,971.003,971.003,971.003,971.00-
Jan 26, 20243,920.003,920.003,920.003,920.003,920.00-
Jan 25, 20243,872.003,872.003,872.003,872.003,872.00-
Jan 24, 20243,955.003,955.003,955.003,953.003,953.001
Jan 23, 20243,823.003,823.003,823.003,823.003,823.00-
Jan 22, 20243,776.003,776.003,776.003,776.003,776.00-
Jan 19, 20243,779.003,779.003,779.003,779.003,779.00-
Jan 18, 20243,684.003,684.003,684.003,684.003,684.00-
Jan 17, 20243,647.003,647.003,647.003,647.003,647.00-
Jan 16, 20243,665.003,665.003,665.003,665.003,665.00-
Jan 12, 20243,618.003,618.003,618.003,618.003,618.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...