New Zealand markets close in 2 hours 49 minutes

Cocoa Sep 24 (CC=F)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
9,872.00-238.00 (-2.35%)
As of 01:29PM EDT. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20249,900.0010,308.009,796.009,872.009,872.00-
12 Jun 202410,088.0010,640.009,950.0010,539.0010,539.007,296
11 Jun 20249,597.0010,055.009,597.009,910.009,910.009,207
10 Jun 20249,933.0010,038.009,411.009,687.009,687.0015,259
07 Jun 20249,865.0010,098.009,812.009,933.009,933.0015,259
06 Jun 20249,600.009,987.009,566.009,872.009,872.0011,501
05 Jun 20249,410.009,642.009,103.009,408.009,408.0012,615
04 Jun 20249,446.009,697.009,162.009,557.009,557.0014,149
03 Jun 20249,331.0010,047.009,181.009,775.009,775.0017,665
31 May 20249,242.009,420.009,031.009,331.009,331.008,033
30 May 20249,278.009,550.009,054.009,257.009,257.009,201
29 May 20248,730.009,460.008,690.009,309.009,309.0014,757
28 May 20248,200.008,800.007,942.008,780.008,780.0015,093
27 May 2024------
24 May 20248,219.008,436.007,869.008,294.008,294.0010,974
23 May 20247,423.008,400.007,323.008,109.008,109.0014,084
22 May 20247,372.007,638.007,273.007,536.007,536.008,462
21 May 20247,077.007,492.006,910.007,394.007,394.007,994
20 May 20247,277.007,373.006,767.007,216.007,216.0010,261
17 May 20247,350.007,685.007,137.007,348.007,348.007,907
16 May 20247,896.007,951.007,202.007,393.007,393.0011,580
15 May 20249,066.009,066.009,066.009,066.009,066.008,426
14 May 20249,000.009,000.009,000.008,751.008,751.001
13 May 20248,149.008,149.008,149.008,149.008,149.00-
10 May 20249,874.009,874.009,874.009,874.009,874.00-
09 May 20249,678.009,678.009,678.009,678.009,678.00-
08 May 20249,617.009,617.009,617.009,617.009,617.00-
07 May 20249,593.009,593.009,593.009,593.009,593.00-
06 May 20248,570.008,570.008,570.008,571.008,571.004
03 May 20248,550.008,550.008,513.008,505.008,505.0010
02 May 20248,750.008,750.008,240.008,483.008,483.0022
01 May 20249,206.009,206.008,930.009,183.009,183.0015
30 Apr 20249,610.0010,115.008,651.0010,133.0010,133.0018
29 Apr 202410,327.0010,327.009,958.009,983.009,983.0030
26 Apr 202410,973.0010,975.0010,973.0010,729.0010,729.008
25 Apr 202411,530.0011,530.0010,800.0010,988.0010,988.006
24 Apr 202410,835.0011,600.0010,835.0011,043.0011,043.0019
23 Apr 202410,803.0010,835.0010,221.0010,584.0010,584.003,530
22 Apr 202411,967.0012,136.0010,929.0011,166.0011,166.001,652
19 Apr 202411,504.0012,261.0011,132.0011,878.0011,878.002,808
18 Apr 202410,620.0011,388.0010,530.0011,311.0011,311.005,542
17 Apr 202410,173.0010,630.0010,100.0010,340.0010,340.005,414
16 Apr 202411,063.0011,085.009,988.0010,243.0010,243.004,386
15 Apr 202410,884.0011,206.0010,830.0011,001.0011,001.005,550
12 Apr 202410,400.0011,039.0010,357.0010,987.0010,987.006,464
11 Apr 202410,445.0010,771.0010,319.0010,373.0010,373.0012,639
10 Apr 202410,300.0010,629.0010,148.0010,411.0010,411.0010,866
09 Apr 20249,717.0010,321.009,653.0010,204.0010,204.0015,144
08 Apr 20249,953.0010,443.009,669.009,895.009,895.0022,946
05 Apr 20249,668.009,990.009,480.009,795.009,795.0016,993
04 Apr 20249,389.009,644.009,150.009,462.009,462.0014,914
03 Apr 20249,858.0010,044.009,406.009,524.009,524.0023,087
02 Apr 202410,186.0010,324.009,808.009,949.009,949.0019,824
01 Apr 20249,720.0010,318.009,632.0010,120.0010,120.0011,594
28 Mar 20249,906.0010,014.009,671.009,766.009,766.0017,953
27 Mar 20249,509.009,917.009,267.009,843.009,843.0023,291
26 Mar 20249,847.0010,080.009,574.009,622.009,622.0026,263
25 Mar 20248,921.009,684.008,889.009,649.009,649.0019,698
22 Mar 20248,573.008,960.008,465.008,939.008,939.0016,403
21 Mar 20248,395.008,653.008,149.008,559.008,559.0021,272
20 Mar 20247,920.008,429.007,716.008,324.008,324.0023,723
19 Mar 20248,188.008,412.007,963.008,027.008,027.0019,138
18 Mar 20248,179.008,493.007,824.008,172.008,172.0032,655
15 Mar 20247,435.008,186.007,357.008,018.008,018.0025,580
14 Mar 20247,185.007,715.007,063.007,405.007,405.0029,410
13 Mar 20248,034.008,034.008,034.008,034.008,034.0020,260
12 Mar 20247,890.007,974.007,890.008,048.008,048.008
11 Mar 20247,329.007,329.007,329.007,329.007,329.00-
08 Mar 20246,928.006,928.006,928.006,997.006,997.001
07 Mar 20247,000.007,000.007,000.007,054.007,054.001
06 Mar 20247,170.007,170.007,170.007,170.007,170.003
05 Mar 20247,000.007,000.007,000.006,970.006,970.001
04 Mar 20247,057.007,057.007,057.007,057.007,057.00-
01 Mar 20246,769.006,769.006,769.006,826.006,826.005
29 Feb 20246,413.006,466.006,413.006,510.006,510.00319
28 Feb 20246,590.006,590.006,362.006,380.006,380.007
27 Feb 20246,780.006,893.006,743.006,755.006,755.008
26 Feb 20246,765.006,929.006,650.006,884.006,884.0042
23 Feb 20246,033.006,750.006,033.006,562.006,562.0083
22 Feb 20246,336.006,340.005,961.006,169.006,169.00843
21 Feb 20246,050.006,311.006,022.006,198.006,198.002,545
20 Feb 20245,750.006,069.005,750.005,999.005,999.006,822
16 Feb 20245,947.005,964.005,689.005,706.005,706.0010,725
15 Feb 20245,956.006,030.005,888.005,961.005,961.006,096
14 Feb 20246,008.006,039.005,812.005,949.005,949.009,014
13 Feb 20245,828.006,029.005,815.006,001.006,001.0012,137
12 Feb 20245,868.005,958.005,773.005,860.005,860.0016,137
09 Feb 20245,900.006,030.005,528.005,888.005,888.0035,319
08 Feb 20245,488.005,874.005,451.005,805.005,805.0037,991
07 Feb 20245,219.005,429.005,194.005,410.005,410.0042,231
06 Feb 20245,244.005,288.005,133.005,220.005,220.0036,089
05 Feb 20245,035.005,249.005,010.005,189.005,189.0037,591
02 Feb 20244,990.005,032.004,939.005,009.005,009.0037,945
01 Feb 20244,832.004,981.004,828.004,956.004,956.0036,184
31 Jan 20244,795.004,869.004,770.004,822.004,822.0025,256
30 Jan 20244,743.004,843.004,712.004,805.004,805.0033,961
29 Jan 20244,679.004,755.004,632.004,732.004,732.0029,981
26 Jan 20244,650.004,696.004,614.004,672.004,672.0025,005
25 Jan 20244,815.004,840.004,610.004,625.004,625.0044,374
24 Jan 20244,679.004,808.004,658.004,785.004,785.0036,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...