Australia markets closed

Cocoa Dec 25 (CCZ25.NYB)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
5,968.00-54.00 (-0.90%)
At close: 11:54AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20245,849.006,051.005,809.006,022.006,022.0016
09 May 20245,975.006,001.005,843.005,896.005,896.0016
08 May 20245,933.006,017.005,600.005,794.005,794.0025
07 May 20245,533.006,039.005,533.005,891.005,891.00250
06 May 20245,791.005,890.005,693.005,515.005,515.0025
03 May 20245,302.006,049.005,258.006,033.006,033.00175
02 May 20245,575.005,980.005,380.005,515.005,515.00388
01 May 20246,700.006,900.005,755.006,027.006,027.00599
30 Apr 20246,350.006,730.005,632.006,704.006,704.00355
29 Apr 20247,300.007,300.006,255.006,416.006,416.00220
26 Apr 20247,400.007,500.007,369.007,297.007,297.0040
25 Apr 20247,447.007,621.007,246.007,346.007,346.00190
24 Apr 20246,900.007,500.006,900.007,241.007,241.0049
23 Apr 20246,669.006,850.006,450.006,741.006,741.00108
22 Apr 20246,902.006,932.006,685.006,802.006,802.0025
19 Apr 20247,000.007,125.006,941.006,981.006,981.00136
18 Apr 20246,800.007,001.006,800.006,927.006,927.00116
17 Apr 20246,641.006,641.006,641.006,641.006,641.002
16 Apr 20246,800.006,800.006,290.006,407.006,407.0036
15 Apr 20246,684.006,691.006,580.006,612.006,612.0065
12 Apr 20246,370.006,465.006,370.006,486.006,486.0010
11 Apr 20246,297.006,361.006,297.006,257.006,257.0025
10 Apr 20246,212.006,280.006,199.006,233.006,233.004
09 Apr 20246,140.006,200.006,140.006,200.006,200.0022
08 Apr 20246,150.006,253.006,065.006,220.006,220.0015
05 Apr 20245,977.006,077.005,934.006,116.006,116.0031
04 Apr 20245,618.005,760.005,535.005,851.005,851.0049
03 Apr 20245,848.006,005.005,834.005,915.005,915.0017
02 Apr 20246,028.006,194.006,028.006,089.006,089.0021
01 Apr 20246,105.006,364.006,105.006,237.006,237.009
28 Mar 20245,789.005,789.005,789.005,789.005,789.00-
27 Mar 20245,514.005,590.005,436.005,576.005,576.0065
26 Mar 20245,650.005,650.005,650.005,503.005,503.007
25 Mar 20245,192.005,350.005,192.005,412.005,412.0012
22 Mar 20245,049.005,097.005,049.005,103.005,103.009
21 Mar 20244,962.005,020.004,962.005,020.005,020.003
20 Mar 20244,735.004,965.004,735.004,890.004,890.0032
19 Mar 20244,725.004,802.004,725.004,730.004,730.0028
18 Mar 20244,720.004,750.004,720.004,712.004,712.0030
15 Mar 20244,634.004,634.004,620.004,691.004,691.004
14 Mar 20244,588.004,669.004,495.004,440.004,440.0045
13 Mar 20244,588.004,590.004,588.004,588.004,588.0013
12 Mar 20244,638.004,638.004,638.004,685.004,685.0015
11 Mar 20244,743.004,743.004,685.004,639.004,639.0017
08 Mar 20244,678.004,746.004,678.004,690.004,690.004
07 Mar 20244,691.004,717.004,691.004,755.004,755.0010
06 Mar 20244,719.004,719.004,719.004,709.004,709.004
05 Mar 20244,673.004,673.004,673.004,673.004,673.004
04 Mar 20244,695.004,695.004,695.004,695.004,695.001
01 Mar 20244,575.004,575.004,574.004,616.004,616.0010
29 Feb 20244,630.004,670.004,630.004,581.004,581.0012
28 Feb 20244,700.004,720.004,660.004,651.004,651.00103
27 Feb 20244,801.004,804.004,801.004,744.004,744.0013
26 Feb 20244,662.004,662.004,662.004,634.004,634.001
23 Feb 20244,758.004,758.004,758.004,671.004,671.0023
22 Feb 20244,615.004,615.004,615.004,615.004,615.001
21 Feb 20244,657.004,657.004,657.004,657.004,657.00-
20 Feb 20244,613.004,613.004,613.004,613.004,613.00-
16 Feb 20244,526.004,560.004,498.004,518.004,518.004
15 Feb 20244,656.004,656.004,656.004,656.004,656.00-
14 Feb 20244,528.004,528.004,528.004,528.004,528.00-
13 Feb 20244,486.004,557.004,486.004,511.004,511.004
12 Feb 20244,409.004,409.004,409.004,422.004,422.005
09 Feb 20244,558.004,558.004,482.004,455.004,455.008
08 Feb 20244,520.004,600.004,512.004,534.004,534.006
07 Feb 20244,459.004,459.004,459.004,459.004,459.00-
06 Feb 20244,400.004,400.004,400.004,410.004,410.001
05 Feb 20244,300.004,300.004,300.004,313.004,313.001
02 Feb 20244,165.004,165.004,165.004,165.004,165.00-
01 Feb 20244,132.004,132.004,132.004,132.004,132.00-
31 Jan 20244,059.004,059.004,059.004,059.004,059.00-
30 Jan 20244,037.004,037.004,037.004,037.004,037.00-
29 Jan 20243,971.003,971.003,971.003,971.003,971.00-
26 Jan 20243,920.003,920.003,920.003,920.003,920.00-
25 Jan 20243,872.003,872.003,872.003,872.003,872.00-
24 Jan 20243,955.003,955.003,955.003,953.003,953.001
23 Jan 20243,823.003,823.003,823.003,823.003,823.00-
22 Jan 20243,776.003,776.003,776.003,776.003,776.00-
19 Jan 20243,779.003,779.003,779.003,779.003,779.00-
18 Jan 20243,684.003,684.003,684.003,684.003,684.00-
17 Jan 20243,647.003,647.003,647.003,647.003,647.00-
16 Jan 20243,665.003,665.003,665.003,665.003,665.00-
12 Jan 20243,618.003,618.003,618.003,618.003,618.00-
11 Jan 20243,601.003,601.003,601.003,601.003,601.00-
10 Jan 20243,559.003,559.003,559.003,559.003,559.00-
09 Jan 20243,513.003,513.003,513.003,513.003,513.00-
08 Jan 20243,475.003,475.003,475.003,475.003,475.00-
05 Jan 20243,514.003,514.003,514.003,514.003,514.00-
04 Jan 20243,556.003,556.003,556.003,556.003,556.00-
03 Jan 20243,575.003,575.003,575.003,575.003,575.00-
02 Jan 20243,620.003,620.003,620.003,620.003,620.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.