Singapore markets open in 28 minutes

Cocoa Mar 23 (CC=F)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
2,502.00+10.00 (+0.40%)
As of 01:29PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222,476.002,509.002,475.002,502.002,502.00-
06 Dec 20222,437.002,437.002,437.002,437.002,437.007
05 Dec 20222,432.002,432.002,432.002,432.002,432.007
02 Dec 20222,497.002,497.002,497.002,489.002,489.004
01 Dec 20222,472.002,472.002,472.002,472.002,472.00-
30 Nov 20222,451.002,451.002,451.002,451.002,451.00-
29 Nov 20222,433.002,433.002,433.002,433.002,433.00-
28 Nov 20222,435.002,446.002,435.002,438.002,438.003
25 Nov 20222,422.002,428.002,389.002,437.002,437.0027
24 Nov 2022------
23 Nov 20222,380.002,403.002,380.002,397.002,397.009
22 Nov 20222,390.002,410.002,364.002,381.002,381.002,125
21 Nov 20222,403.002,415.002,358.002,387.002,387.003,670
18 Nov 20222,446.002,453.002,392.002,412.002,412.008,689
17 Nov 20222,495.002,497.002,425.002,428.002,428.0012,726
16 Nov 20222,500.002,515.002,477.002,503.002,503.005,898
15 Nov 20222,498.002,559.002,497.002,500.002,500.008,685
14 Nov 20222,504.002,517.002,487.002,497.002,497.0014,382
11 Nov 20222,568.002,580.002,510.002,520.002,520.0013,933
10 Nov 20222,530.002,572.002,515.002,558.002,558.0014,721
09 Nov 20222,506.002,549.002,506.002,532.002,532.0026,406
08 Nov 20222,516.002,541.002,494.002,537.002,537.0045,288
07 Nov 20222,442.002,523.002,436.002,506.002,506.0081,381
03 Nov 20222,388.002,459.002,378.002,434.002,434.0050,005
02 Nov 20222,362.002,382.002,349.002,372.002,372.0024,762
01 Nov 20222,355.002,390.002,353.002,379.002,379.0030,594
31 Oct 20222,339.002,354.002,317.002,348.002,348.0024,453
30 Oct 20222,297.002,355.002,295.002,335.002,335.0027,986
27 Oct 20222,303.002,330.002,287.002,302.002,302.0024,582
26 Oct 20222,284.002,324.002,279.002,314.002,314.0022,134
25 Oct 20222,295.002,321.002,275.002,278.002,278.0025,370
24 Oct 20222,323.002,328.002,279.002,296.002,296.0028,507
23 Oct 20222,320.002,348.002,317.002,337.002,337.0021,134
20 Oct 20222,308.002,319.002,287.002,306.002,306.0017,004
19 Oct 20222,305.002,333.002,300.002,328.002,328.0018,246
18 Oct 20222,304.002,313.002,275.002,308.002,308.0028,388
17 Oct 20222,338.002,343.002,303.002,305.002,305.0027,372
16 Oct 20222,366.002,395.002,322.002,340.002,340.0033,767
13 Oct 20222,388.002,407.002,371.002,377.002,377.0026,338
12 Oct 20222,316.002,388.002,309.002,385.002,385.0031,660
11 Oct 20222,349.002,362.002,312.002,318.002,318.0023,697
10 Oct 20222,353.002,388.002,342.002,347.002,347.0023,896
09 Oct 20222,395.002,412.002,356.002,358.002,358.0023,849
06 Oct 20222,390.002,405.002,373.002,396.002,396.0022,395
05 Oct 20222,402.002,422.002,367.002,373.002,373.0033,720
04 Oct 20222,368.002,403.002,364.002,392.002,392.0036,060
03 Oct 20222,334.002,382.002,325.002,360.002,360.0031,025
02 Oct 20222,358.002,377.002,321.002,337.002,337.0030,032
29 Sept 20222,340.002,375.002,330.002,354.002,354.0029,000
28 Sept 20222,300.002,333.002,299.002,327.002,327.0024,438
27 Sept 20222,270.002,308.002,248.002,282.002,282.0022,823
26 Sept 20222,252.002,290.002,241.002,286.002,286.0024,907
25 Sept 20222,225.002,281.002,192.002,243.002,243.0036,427
22 Sept 20222,310.002,315.002,242.002,247.002,247.0039,311
21 Sept 20222,350.002,360.002,316.002,321.002,321.0022,483
20 Sept 20222,347.002,373.002,335.002,352.002,352.0015,246
19 Sept 20222,370.002,395.002,340.002,355.002,355.0024,905
18 Sept 20222,350.002,395.002,344.002,369.002,369.0015,720
15 Sept 20222,360.002,375.002,328.002,360.002,360.0022,014
14 Sept 20222,412.002,412.002,412.002,412.002,412.0032,208
13 Sept 20222,394.002,394.002,347.002,347.002,347.0010
12 Sept 20222,350.002,350.002,350.002,350.002,350.00-
11 Sept 20222,386.002,386.002,386.002,386.002,386.00-
08 Sept 20222,360.002,360.002,360.002,360.002,360.001
07 Sept 20222,286.002,286.002,286.002,286.002,286.00-
06 Sept 20222,320.002,320.002,320.002,308.002,308.001
05 Sept 20222,438.002,438.002,438.002,383.002,383.001
04 Sept 2022------
01 Sept 20222,401.002,404.002,401.002,430.002,430.003
31 Aug 20222,382.002,382.002,382.002,382.002,382.00216
30 Aug 20222,427.002,427.002,427.002,427.002,427.00-
29 Aug 20222,422.002,422.002,422.002,422.002,422.00-
28 Aug 20222,366.002,430.002,361.002,429.002,429.00648
25 Aug 20222,414.002,414.002,414.002,414.002,414.00-
24 Aug 20222,391.002,409.002,390.002,418.002,418.0030
23 Aug 20222,321.002,410.002,288.002,402.002,402.002,670
22 Aug 20222,354.002,365.002,297.002,300.002,300.003,526
21 Aug 20222,366.002,388.002,331.002,348.002,348.005,233
18 Aug 20222,376.002,399.002,357.002,362.002,362.005,078
17 Aug 20222,400.002,433.002,382.002,402.002,402.005,333
16 Aug 20222,333.002,417.002,320.002,400.002,400.0011,775
15 Aug 20222,341.002,352.002,318.002,333.002,333.009,446
14 Aug 20222,358.002,380.002,347.002,360.002,360.005,571
11 Aug 20222,392.002,392.002,341.002,352.002,352.0011,214
10 Aug 20222,412.002,430.002,390.002,409.002,409.0021,906
09 Aug 20222,352.002,422.002,352.002,398.002,398.0035,019
08 Aug 20222,345.002,370.002,322.002,363.002,363.0042,015
07 Aug 20222,306.002,350.002,299.002,340.002,340.0035,615
04 Aug 20222,350.002,370.002,300.002,305.002,305.0056,028
03 Aug 20222,273.002,359.002,259.002,349.002,349.0053,011
02 Aug 20222,325.002,332.002,269.002,281.002,281.0031,190
01 Aug 20222,339.002,370.002,323.002,340.002,340.0023,060
31 Jul 20222,328.002,355.002,312.002,339.002,339.0024,764
28 Jul 20222,319.002,341.002,296.002,323.002,323.0027,827
27 Jul 20222,380.002,391.002,312.002,317.002,317.0024,415
26 Jul 20222,398.002,410.002,338.002,355.002,355.0024,579
25 Jul 20222,380.002,409.002,375.002,400.002,400.0031,079
24 Jul 20222,297.002,379.002,285.002,376.002,376.0031,694
21 Jul 20222,299.002,320.002,287.002,297.002,297.0016,258
20 Jul 20222,350.002,352.002,294.002,304.002,304.0022,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...