New Zealand markets closed

Cocoa Mar 24 (CC=F)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
4,289.00+18.00 (+0.42%)
As of 01:29PM EST. Market open.
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20234,200.004,291.004,148.004,289.004,289.0031,439
07 Dec 20234,366.004,366.004,366.004,340.004,340.001
06 Dec 20234,206.004,230.004,206.004,241.004,241.0039
05 Dec 20234,240.004,240.004,240.004,206.004,206.007
04 Dec 20234,253.004,253.004,253.004,271.004,271.0015
01 Dec 20234,428.004,428.004,399.004,398.004,398.0014
30 Nov 20234,428.004,463.004,428.004,475.004,475.0015
29 Nov 20234,375.004,419.004,375.004,438.004,438.0012
28 Nov 20234,291.004,381.004,263.004,370.004,370.0086
27 Nov 20234,220.004,267.004,220.004,260.004,260.00321
24 Nov 20234,251.004,251.004,235.004,219.004,219.0033
23 Nov 20234,253.004,260.004,160.004,173.004,173.00-
22 Nov 20234,253.004,260.004,160.004,173.004,173.00713
21 Nov 20234,050.004,267.004,046.004,227.004,227.009,761
20 Nov 20234,069.004,099.004,021.004,034.004,034.0010,602
17 Nov 20234,003.004,091.004,002.004,083.004,083.008,589
16 Nov 20233,974.004,040.003,974.004,004.004,004.007,246
15 Nov 20233,925.003,969.003,886.003,939.003,939.0010,180
14 Nov 20234,067.004,110.003,914.003,946.003,946.0021,864
13 Nov 20233,998.004,060.003,990.004,051.004,051.0012,766
10 Nov 20233,942.004,012.003,942.003,991.003,991.0018,417
09 Nov 20233,935.003,974.003,924.003,949.003,949.0019,754
08 Nov 20233,885.003,933.003,844.003,916.003,916.0035,999
07 Nov 20233,935.003,969.003,866.003,883.003,883.0034,321
06 Nov 20233,900.003,954.003,865.003,914.003,914.0045,901
02 Nov 20233,859.003,906.003,823.003,898.003,898.0025,573
01 Nov 20233,810.003,867.003,809.003,865.003,865.0019,046
31 Oct 20233,806.003,825.003,781.003,794.003,794.0016,708
30 Oct 20233,839.003,874.003,795.003,817.003,817.0022,845
29 Oct 20233,860.003,880.003,810.003,826.003,826.0016,837
26 Oct 20233,812.003,871.003,808.003,852.003,852.0022,900
25 Oct 20233,739.003,837.003,732.003,810.003,810.0022,206
24 Oct 20233,722.003,781.003,716.003,735.003,735.0019,776
23 Oct 20233,774.003,778.003,701.003,729.003,729.0023,275
22 Oct 20233,726.003,786.003,715.003,759.003,759.0020,738
19 Oct 20233,616.003,710.003,603.003,694.003,694.0020,399
18 Oct 20233,660.003,700.003,630.003,648.003,648.0021,540
17 Oct 20233,627.003,672.003,615.003,639.003,639.0023,508
16 Oct 20233,584.003,642.003,570.003,635.003,635.0020,606
15 Oct 20233,513.003,613.003,506.003,591.003,591.0030,432
12 Oct 20233,488.003,514.003,455.003,499.003,499.0017,559
11 Oct 20233,480.003,503.003,460.003,490.003,490.0019,367
10 Oct 20233,485.003,490.003,426.003,432.003,432.0014,216
09 Oct 20233,444.003,479.003,432.003,474.003,474.0015,117
08 Oct 20233,460.003,465.003,406.003,435.003,435.0014,886
05 Oct 20233,392.003,469.003,373.003,453.003,453.0022,147
04 Oct 20233,438.003,445.003,375.003,400.003,400.0022,992
03 Oct 20233,414.003,453.003,410.003,431.003,431.0015,882
02 Oct 20233,487.003,508.003,414.003,428.003,428.0022,599
01 Oct 20233,432.003,525.003,432.003,502.003,502.0027,425
28 Sept 20233,457.003,484.003,402.003,418.003,418.0025,999
27 Sept 20233,431.003,471.003,425.003,459.003,459.0023,340
26 Sept 20233,489.003,489.003,398.003,416.003,416.0032,686
25 Sept 20233,500.003,539.003,488.003,500.003,500.0019,988
24 Sept 20233,583.003,583.003,491.003,496.003,496.0023,820
21 Sept 20233,595.003,643.003,565.003,582.003,582.0020,986
20 Sept 20233,576.003,609.003,553.003,595.003,595.0021,421
19 Sept 20233,614.003,625.003,555.003,570.003,570.0025,702
18 Sept 20233,640.003,688.003,633.003,642.003,642.0022,497
17 Sept 20233,747.003,754.003,613.003,621.003,621.0029,765
14 Sept 20233,738.003,763.003,725.003,757.003,757.0014,101
13 Sept 20233,853.003,853.003,853.003,853.003,853.0017,479
12 Sept 20233,853.003,874.003,853.003,849.003,849.003
11 Sept 20233,650.003,808.003,650.003,772.003,772.0022
10 Sept 20233,618.003,618.003,618.003,611.003,611.005
07 Sept 20233,624.003,625.003,610.003,609.003,609.0019
06 Sept 20233,565.003,591.003,565.003,573.003,573.006
05 Sept 20233,577.003,577.003,577.003,577.003,577.001
04 Sept 20233,638.003,638.003,595.003,560.003,560.0083
31 Aug 20233,626.003,626.003,575.003,574.003,574.00-
30 Aug 20233,633.003,633.003,633.003,602.003,602.001
29 Aug 20233,576.003,576.003,576.003,606.003,606.002
28 Aug 20233,525.003,549.003,525.003,555.003,555.005
27 Aug 20233,465.003,465.003,444.003,442.003,442.006
24 Aug 20233,439.003,440.003,437.003,430.003,430.0047
23 Aug 20233,328.003,399.003,298.003,363.003,363.004,359
22 Aug 20233,328.003,347.003,301.003,323.003,323.002,122
21 Aug 20233,368.003,375.003,311.003,329.003,329.003,368
20 Aug 20233,355.003,409.003,338.003,355.003,355.002,056
17 Aug 20233,410.003,410.003,354.003,366.003,366.003,650
16 Aug 20233,382.003,440.003,382.003,413.003,413.003,819
15 Aug 20233,336.003,381.003,324.003,372.003,372.007,301
14 Aug 20233,308.003,376.003,305.003,340.003,340.005,144
13 Aug 20233,305.003,343.003,293.003,321.003,321.006,923
10 Aug 20233,264.003,311.003,245.003,297.003,297.0013,733
09 Aug 20233,299.003,316.003,237.003,282.003,282.0022,965
08 Aug 20233,342.003,368.003,278.003,319.003,319.0022,758
07 Aug 20233,456.003,456.003,266.003,333.003,333.0044,561
06 Aug 20233,498.003,652.003,430.003,476.003,476.0079,742
03 Aug 20233,486.003,551.003,485.003,510.003,510.0039,427
02 Aug 20233,550.003,559.003,484.003,491.003,491.0033,437
01 Aug 20233,538.003,582.003,530.003,562.003,562.0028,982
31 Jul 20233,551.003,578.003,507.003,543.003,543.0029,107
30 Jul 20233,527.003,569.003,523.003,548.003,548.0019,202
27 Jul 20233,549.003,562.003,518.003,525.003,525.0014,059
26 Jul 20233,580.003,602.003,502.003,529.003,529.0023,786
25 Jul 20233,470.003,569.003,464.003,552.003,552.0040,035
24 Jul 20233,427.003,519.003,421.003,470.003,470.0027,274
23 Jul 20233,410.003,425.003,391.003,417.003,417.0013,588
20 Jul 20233,368.003,427.003,360.003,415.003,415.0017,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...