UK markets close in 6 hours 39 minutes

Cocoa Sep 25 (CCU25.NYB)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
5,764.00-21.00 (-0.36%)
As of 01:23PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20245,788.005,905.005,391.005,764.005,764.00-
24 Jun 20246,186.006,186.005,584.005,744.005,744.001,232
21 Jun 20246,187.006,437.006,022.006,213.006,213.00204
20 Jun 20246,587.006,612.006,179.006,281.006,281.00107
19 Jun 2024------
18 Jun 20246,333.006,663.006,333.006,634.006,634.00-
17 Jun 20246,473.006,493.006,242.006,364.006,364.00261
14 Jun 20246,602.006,695.006,278.006,507.006,507.00560
13 Jun 20246,639.006,741.006,524.006,615.006,615.00578
12 Jun 20246,300.006,645.006,291.006,502.006,502.00296
11 Jun 20246,220.006,326.006,112.006,301.006,301.00254
10 Jun 20246,183.006,236.005,972.006,105.006,105.0083
07 Jun 20246,362.006,368.006,211.006,301.006,301.0090
06 Jun 20246,197.006,400.006,192.006,356.006,356.0051
05 Jun 20246,078.006,164.005,998.006,137.006,137.0059
04 Jun 20246,136.006,286.006,068.006,227.006,227.00105
03 Jun 20246,068.006,390.006,068.006,336.006,336.00158
31 May 20245,998.006,168.005,951.006,170.006,170.0078
30 May 20246,085.006,307.005,996.006,146.006,146.0057
29 May 20245,898.006,127.005,898.006,078.006,078.00172
28 May 20245,866.005,909.005,663.005,907.005,907.00221
24 May 20245,911.005,957.005,674.005,863.005,863.00-
23 May 20245,258.005,944.005,243.005,806.005,806.0093
22 May 20245,321.005,473.005,321.005,460.005,460.0063
21 May 20245,148.005,392.005,102.005,341.005,341.00122
20 May 20245,417.005,456.005,120.005,288.005,288.00350
17 May 20245,425.005,581.005,354.005,451.005,451.00101
16 May 20245,656.005,656.005,351.005,462.005,462.00363
15 May 20245,521.005,770.005,377.005,727.005,727.00892
14 May 20245,414.005,645.005,359.005,388.005,388.00420
13 May 20246,090.006,090.005,244.005,354.005,354.00633
10 May 20245,970.006,171.005,909.006,143.006,143.00137
09 May 20246,098.006,126.005,742.006,012.006,012.0034
08 May 20246,085.006,186.005,716.005,910.005,910.0062
07 May 20245,579.006,165.005,579.006,007.006,007.00340
06 May 20245,881.005,992.005,559.005,587.005,587.00101
03 May 20245,364.006,131.005,243.006,115.006,115.00233
02 May 20245,640.006,072.005,397.005,577.005,577.00350
01 May 20246,842.007,008.005,828.006,099.006,099.00560
30 Apr 20246,430.006,820.005,687.006,803.006,803.00656
29 Apr 20247,342.007,354.006,264.006,497.006,497.00347
26 Apr 20247,500.007,643.007,393.007,429.007,429.0072
25 Apr 20247,585.007,758.007,276.007,482.007,482.00236
24 Apr 20247,075.007,690.007,074.007,413.007,413.00176
23 Apr 20246,970.007,010.006,600.006,895.006,895.00194
22 Apr 20247,162.007,182.006,893.006,994.006,994.0049
19 Apr 20247,213.007,396.007,129.007,242.007,242.00237
18 Apr 20246,966.007,170.006,962.007,116.007,116.00200
17 Apr 20246,566.006,909.006,566.006,781.006,781.0016
16 Apr 20246,950.006,974.006,428.006,544.006,544.0089
15 Apr 20246,649.006,865.006,642.006,800.006,800.0084
12 Apr 20246,502.006,605.006,502.006,631.006,631.00183
11 Apr 20246,411.006,466.006,411.006,386.006,386.0026
10 Apr 20246,324.006,410.006,324.006,345.006,345.0010
09 Apr 20246,227.006,325.006,160.006,311.006,311.0046
08 Apr 20246,243.006,429.006,162.006,312.006,312.0027
05 Apr 20246,063.006,151.006,015.006,198.006,198.0037
04 Apr 20245,711.005,854.005,640.005,944.005,944.0055
03 Apr 20245,938.006,096.005,930.006,004.006,004.0014
02 Apr 20246,325.006,325.006,036.006,171.006,171.00178
01 Apr 20246,189.006,447.006,189.006,325.006,325.0012
28 Mar 20245,777.005,909.005,777.005,869.005,869.00-
27 Mar 20245,280.005,650.005,280.005,658.005,658.0090
26 Mar 20245,735.005,772.005,700.005,590.005,590.0053
25 Mar 20245,260.005,477.005,260.005,505.005,505.0051
22 Mar 20245,106.005,177.005,106.005,182.005,182.0032
21 Mar 20245,036.005,066.005,036.005,094.005,094.006
20 Mar 20244,770.005,032.004,770.004,957.004,957.00201
19 Mar 20244,806.004,874.004,770.004,799.004,799.00139
18 Mar 20244,803.004,867.004,803.004,803.004,803.0099
15 Mar 20244,672.004,902.004,665.004,779.004,779.0040
14 Mar 20244,668.004,747.004,540.004,536.004,536.0093
13 Mar 20244,678.004,678.004,675.004,677.004,677.0025
12 Mar 20244,718.004,791.004,718.004,769.004,769.0041
11 Mar 20244,824.004,824.004,760.004,729.004,729.0075
08 Mar 20244,748.004,762.004,748.004,766.004,766.006
07 Mar 20244,771.004,835.004,748.004,834.004,834.0016
06 Mar 20244,795.004,815.004,772.004,794.004,794.0020
05 Mar 20244,728.004,728.004,728.004,752.004,752.0017
04 Mar 20244,722.004,771.004,722.004,773.004,773.0050
01 Mar 20244,642.004,643.004,641.004,689.004,689.0036
29 Feb 20244,653.004,748.004,653.004,654.004,654.0055
28 Feb 20244,812.004,812.004,730.004,709.004,709.00239
27 Feb 20244,805.004,896.004,805.004,858.004,858.0078
26 Feb 20244,718.004,815.004,670.004,750.004,750.00110
23 Feb 20244,829.004,841.004,823.004,762.004,762.0042
22 Feb 20244,651.004,735.004,632.004,705.004,705.0039
21 Feb 20244,785.004,835.004,748.004,755.004,755.0015
20 Feb 20244,637.004,716.004,637.004,702.004,702.0013
16 Feb 20244,716.004,716.004,607.004,615.004,615.0034
15 Feb 20244,753.004,753.004,753.004,753.004,753.008
14 Feb 20244,637.004,637.004,577.004,647.004,647.0013
13 Feb 20244,553.004,638.004,553.004,636.004,636.009
12 Feb 20244,571.004,571.004,525.004,547.004,547.0013
09 Feb 20244,658.004,658.004,582.004,555.004,555.0015
08 Feb 20244,570.004,700.004,570.004,633.004,633.0056
07 Feb 20244,570.004,570.004,570.004,558.004,558.0023
06 Feb 20244,509.004,509.004,480.004,491.004,491.0011
05 Feb 20244,431.004,431.004,431.004,431.004,431.009
02 Feb 20244,232.004,268.004,232.004,276.004,276.005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...