Australia markets close in 2 hours 41 minutes

Cocoa Dec 24 (CCZ24.NYB)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
7,476.00+5.00 (+0.07%)
As of 01:29PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20247,469.007,635.007,125.007,476.007,476.00-
08 May 20247,716.007,800.007,183.007,395.007,395.004,856
07 May 20246,599.007,515.006,463.007,429.007,429.004,254
06 May 20247,018.007,205.006,575.006,616.006,616.003,290
03 May 20246,258.007,225.006,113.007,187.007,187.007,096
02 May 20246,850.007,165.006,286.006,545.006,545.008,669
01 May 20248,135.008,351.006,828.007,165.007,165.005,172
30 Apr 20247,600.008,117.006,728.008,079.008,079.006,882
29 Apr 20249,176.009,180.007,630.007,827.007,827.007,306
26 Apr 20249,468.009,678.009,241.009,307.009,307.002,494
25 Apr 20249,838.009,963.009,176.009,468.009,468.003,195
24 Apr 20249,320.0010,008.009,301.009,649.009,649.003,142
23 Apr 20249,572.009,578.008,846.009,082.009,082.002,604
22 Apr 20249,808.009,989.009,416.009,568.009,568.002,598
19 Apr 20249,623.0010,070.009,399.009,866.009,866.003,099
18 Apr 20249,000.009,517.008,888.009,442.009,442.003,557
17 Apr 20248,355.008,847.008,339.008,669.008,669.002,918
16 Apr 20248,956.009,039.008,229.008,431.008,431.004,446
15 Apr 20248,640.009,044.008,640.008,901.008,901.003,581
12 Apr 20248,258.008,727.008,258.008,689.008,689.002,665
11 Apr 20248,218.008,416.008,200.008,289.008,289.004,101
10 Apr 20247,995.008,335.007,883.008,169.008,169.002,298
09 Apr 20247,669.008,000.007,669.007,963.007,963.003,336
08 Apr 20247,808.008,053.007,639.007,866.007,866.004,872
05 Apr 20247,545.007,818.007,418.007,711.007,711.002,713
04 Apr 20247,291.007,534.006,957.007,384.007,384.003,181
03 Apr 20247,778.007,966.007,274.007,435.007,435.003,806
02 Apr 20248,067.008,090.007,721.007,828.007,828.003,861
01 Apr 20247,530.008,156.007,500.008,009.008,009.003,098
28 Mar 20247,570.007,726.007,445.007,533.007,533.00-
27 Mar 20247,250.007,583.007,104.007,536.007,536.003,550
26 Mar 20247,368.007,786.007,316.007,388.007,388.006,653
25 Mar 20246,575.007,209.006,570.007,190.007,190.006,457
22 Mar 20246,185.006,583.006,127.006,550.006,550.004,479
21 Mar 20245,965.006,200.005,965.006,187.006,187.004,564
20 Mar 20245,674.006,050.005,613.005,910.005,910.006,832
19 Mar 20245,760.005,842.005,675.005,719.005,719.005,986
18 Mar 20245,804.005,857.005,587.005,681.005,681.008,066
15 Mar 20245,527.005,821.005,434.005,676.005,676.0011,305
14 Mar 20245,562.005,745.005,474.005,484.005,484.009,387
13 Mar 20245,562.005,606.005,487.005,500.005,500.004,940
12 Mar 20245,538.005,583.005,451.005,551.005,551.006,239
11 Mar 20245,390.005,545.005,389.005,478.005,478.004,399
08 Mar 20245,437.005,449.005,335.005,371.005,371.002,861
07 Mar 20245,495.005,503.005,351.005,437.005,437.004,271
06 Mar 20245,445.005,512.005,316.005,480.005,480.003,394
05 Mar 20245,492.005,508.005,369.005,435.005,435.003,943
04 Mar 20245,422.005,494.005,364.005,483.005,483.003,999
01 Mar 20245,246.005,360.005,211.005,344.005,344.005,159
29 Feb 20245,175.005,323.005,105.005,195.005,195.006,278
28 Feb 20245,475.005,524.005,151.005,196.005,196.005,877
27 Feb 20245,586.005,655.005,495.005,553.005,553.009,263
26 Feb 20245,542.005,696.005,467.005,612.005,612.006,282
23 Feb 20245,339.005,592.005,295.005,461.005,461.005,844
22 Feb 20245,458.005,475.005,191.005,333.005,333.004,369
21 Feb 20245,245.005,448.005,229.005,358.005,358.003,320
20 Feb 20245,022.005,249.005,022.005,193.005,193.003,821
16 Feb 20245,179.005,203.004,964.004,982.004,982.003,978
15 Feb 20245,146.005,234.005,121.005,205.005,205.003,767
14 Feb 20245,158.005,210.005,071.005,152.005,152.003,321
13 Feb 20245,048.005,188.005,036.005,164.005,164.003,381
12 Feb 20245,040.005,092.004,970.005,072.005,072.003,251
09 Feb 20245,125.005,213.004,864.005,068.005,068.007,910
08 Feb 20244,950.005,141.004,943.005,056.005,056.007,344
07 Feb 20244,792.004,946.004,780.004,905.004,905.004,087
06 Feb 20244,770.004,842.004,708.004,802.004,802.003,847
05 Feb 20244,642.004,764.004,616.004,744.004,744.003,807
02 Feb 20244,622.004,639.004,571.004,623.004,623.003,740
01 Feb 20244,498.004,612.004,492.004,593.004,593.002,391
31 Jan 20244,455.004,525.004,440.004,493.004,493.001,407
30 Jan 20244,377.004,493.004,377.004,464.004,464.002,106
29 Jan 20244,318.004,390.004,285.004,378.004,378.001,516
26 Jan 20244,264.004,340.004,247.004,318.004,318.001,314
25 Jan 20244,380.004,406.004,238.004,247.004,247.002,567
24 Jan 20244,272.004,383.004,264.004,360.004,360.001,700
23 Jan 20244,210.004,318.004,208.004,235.004,235.002,408
22 Jan 20244,210.004,231.004,167.004,198.004,198.001,757
19 Jan 20244,136.004,238.004,132.004,210.004,210.002,379
18 Jan 20244,083.004,132.004,075.004,108.004,108.002,101
17 Jan 20244,110.004,125.004,078.004,103.004,103.002,753
16 Jan 20244,049.004,117.004,026.004,113.004,113.001,306
12 Jan 20244,004.004,045.004,004.004,033.004,033.00846
11 Jan 20243,937.003,994.003,937.003,991.003,991.001,021
10 Jan 20243,893.003,958.003,889.003,937.003,937.00921
09 Jan 20243,845.003,919.003,845.003,893.003,893.001,778
08 Jan 20243,922.003,922.003,801.003,839.003,839.003,689
05 Jan 20243,965.003,973.003,924.003,929.003,929.00937
04 Jan 20243,967.003,976.003,948.003,971.003,971.001,342
03 Jan 20243,961.003,977.003,922.003,963.003,963.001,131
02 Jan 20243,945.003,987.003,930.003,980.003,980.001,200
29 Dec 20233,965.003,968.003,930.003,934.003,934.00-
28 Dec 20234,002.004,007.003,954.003,977.003,977.001,025
27 Dec 20234,002.004,002.003,979.003,988.003,988.00620
26 Dec 20234,025.004,025.003,979.003,985.003,985.00568
22 Dec 20233,977.004,012.003,977.004,005.004,005.00-
21 Dec 20233,962.003,998.003,956.003,983.003,983.003,580
20 Dec 20233,967.003,983.003,954.003,980.003,980.00646
19 Dec 20233,963.003,982.003,946.003,972.003,972.00712
18 Dec 20233,935.003,968.003,923.003,951.003,951.00873
15 Dec 20233,955.003,955.003,926.003,934.003,934.001,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...