UK markets closed

Cocoa Jul 24 (CC=F)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
11,438.00+403.00 (+3.65%)
As of 11:38AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411,347.0011,722.0010,850.0011,438.0011,438.0017,663
18 Apr 202410,620.0011,388.0010,530.0011,311.0011,311.005,414
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
23 Jan 20244,570.004,835.004,570.004,634.004,634.0050,898
22 Jan 20244,589.004,607.004,529.004,565.004,565.0027,707
19 Jan 20244,499.004,607.004,479.004,583.004,583.0039,687
18 Jan 20244,428.004,497.004,415.004,458.004,458.0029,379
17 Jan 20244,420.004,478.004,406.004,448.004,448.0027,594
16 Jan 20244,355.004,448.004,321.004,429.004,429.0035,655
12 Jan 20244,290.004,358.004,285.004,323.004,323.0030,064
11 Jan 20244,210.004,280.004,199.004,274.004,274.0024,520
10 Jan 20244,171.004,235.004,156.004,206.004,206.0022,852
09 Jan 20244,110.004,202.004,092.004,162.004,162.0028,725
08 Jan 20244,194.004,194.004,034.004,094.004,094.0053,188
05 Jan 20244,260.004,274.004,194.004,204.004,204.0019,627
04 Jan 20244,233.004,267.004,232.004,260.004,260.0015,720
03 Jan 20244,265.004,273.004,204.004,238.004,238.0025,190
02 Jan 20244,209.004,287.004,200.004,275.004,275.0024,130
29 Dec 20234,256.004,256.004,193.004,196.004,196.0018,596
28 Dec 20234,288.004,302.004,235.004,256.004,256.0016,113
27 Dec 20234,296.004,315.004,277.004,280.004,280.0012,495
26 Dec 20234,320.004,343.004,276.004,283.004,283.009,121
22 Dec 20234,277.004,325.004,275.004,311.004,311.00-
21 Dec 20234,300.004,320.004,267.004,288.004,288.0020,606
20 Dec 20234,288.004,334.004,271.004,309.004,309.0016,998
19 Dec 20234,285.004,307.004,254.004,289.004,289.0016,193
18 Dec 20234,255.004,307.004,241.004,271.004,271.0018,493
15 Dec 20234,273.004,282.004,231.004,244.004,244.0019,048
14 Dec 20234,270.004,317.004,237.004,267.004,267.0025,216
13 Dec 20234,395.004,395.004,395.004,395.004,395.0015,859
12 Dec 20234,478.004,478.004,456.004,375.004,375.006
11 Dec 20234,419.004,419.004,388.004,351.004,351.005
08 Dec 20234,381.004,381.004,381.004,381.004,381.00-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...