USCOCOA:CFD
US Cocoa Futures
5527.00
$
-173.00 (%-3.04)
USCOCOA:CFD: US Cocoa Futures Historical Data
Historical price data, yearly archive and performance analysis for US Cocoa Futures.
Historical Chart
Loading chart...
Average
OPEN 8,179.9223
CLOSE 8,163.8825
Low
LOW 4,925
High
HIGH 11,788
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11,217 | 11,217 | 11,216 | 11,216 |
| 01/02/2025 | 11,599 | 11,600 | 11,567 | 11,567 |
| 01/05/2025 | 11,209 | 11,211 | 11,188 | 11,199 |
| 01/06/2025 | 11,221 | 11,225 | 11,221 | 11,223 |
| 01/07/2025 | 11,161 | 11,193 | 11,161 | 11,183 |
| 01/08/2025 | 10,965 | 10,978 | 10,950 | 10,978 |
| 01/09/2025 | 10,569 | 10,585 | 10,567 | 10,579 |
| 01/12/2025 | 10,912 | 10,929 | 10,912 | 10,929 |
| 01/13/2025 | 10,929 | 10,929 | 10,929 | 10,929 |
| 01/14/2025 | 10,888 | 10,900 | 10,877 | 10,900 |
| 01/15/2025 | 10,468 | 10,478 | 10,460 | 10,468 |
| 01/16/2025 | 11,153 | 11,173 | 11,149 | 11,173 |
| 01/20/2025 | 11,527 | 11,540 | 11,527 | 11,540 |
| 01/21/2025 | 11,688 | 11,688 | 11,667 | 11,682 |
| 01/22/2025 | 11,570 | 11,577 | 11,561 | 11,561 |
| 01/23/2025 | 11,637 | 11,637 | 11,623 | 11,623 |
| 01/26/2025 | 11,425 | 11,433 | 11,412 | 11,433 |
| 01/27/2025 | 11,401 | 11,404 | 11,401 | 11,404 |
| 01/28/2025 | 11,539 | 11,788 | 11,539 | 11,684 |
| 01/29/2025 | 11,539 | 11,729 | 11,049.5 | 11,089 |
| 01/30/2025 | 11,105 | 11,194.5 | 10,534.5 | 10,991 |
| 02/02/2025 | 11,105 | 11,322 | 10,823 | 11,007 |
| 02/03/2025 | 11,105 | 11,142 | 10,715.5 | 10,839 |
| 02/04/2025 | 10,851 | 10,869 | 10,428.5 | 10,511 |
| 02/05/2025 | 10,478 | 10,505 | 9,850 | 10,094 |
| 02/06/2025 | 9,978.5 | 10,353 | 9,650 | 10,113 |
| 02/09/2025 | 9,909.5 | 10,066 | 9,739 | 9,878 |
| 02/10/2025 | 9,957.5 | 10,323 | 9,889 | 10,302 |
| 02/11/2025 | 10,234 | 10,440 | 10,035 | 10,131 |
| 02/12/2025 | 10,236.5 | 10,610 | 10,188 | 10,538 |
| 02/13/2025 | 10,586.5 | 10,711 | 10,257 | 10,373 |
| 02/17/2025 | 10,286 | 10,521 | 10,210 | 10,491 |
| 02/18/2025 | 10,457.5 | 10,539 | 10,303 | 10,400 |
| 02/19/2025 | 10,353.5 | 10,364.5 | 10,285.5 | 10,324.5 |
| 02/20/2025 | 10,267 | 10,300 | 9,124 | 9,140 |
| 02/23/2025 | 9,361 | 9,460 | 8,308 | 8,482 |
| 02/24/2025 | 8,479 | 8,830 | 8,335 | 8,805 |
| 02/25/2025 | 8,796.5 | 9,309 | 8,731 | 9,230 |
| 02/26/2025 | 9,250 | 9,338 | 8,907 | 9,255 |
| 02/27/2025 | 9,134.5 | 9,279 | 8,785 | 9,124 |
| 03/02/2025 | 8,922 | 8,954 | 8,105 | 8,212 |
| 03/03/2025 | 7,993 | 8,632 | 7,770 | 8,376 |
| 03/04/2025 | 8,553 | 8,780 | 7,976 | 8,066 |
| 03/05/2025 | 7,997.5 | 8,327 | 7,940 | 8,187 |
| 03/06/2025 | 8,154 | 8,678 | 8,138 | 8,292 |
| 03/09/2025 | 8,116.5 | 8,500 | 7,812 | 8,430 |
| 03/10/2025 | 8,226.5 | 8,430 | 8,084 | 8,302 |
| 03/11/2025 | 8,319 | 8,445.5 | 8,214.5 | 8,332 |
| 03/12/2025 | 8,347 | 8,588 | 8,134 | 8,172 |
| 03/13/2025 | 8,170 | 8,214 | 7,755 | 7,867 |
| 03/16/2025 | 7,828 | 7,988 | 7,777 | 7,827 |
| 03/17/2025 | 7,835.5 | 8,205.5 | 7,791 | 8,054 |
| 03/18/2025 | 7,947.5 | 8,249 | 7,884 | 8,121 |
| 03/19/2025 | 8,093 | 8,356 | 7,916 | 8,071 |
| 03/20/2025 | 8,012.5 | 8,146 | 7,639 | 7,765 |
| 03/23/2025 | 7,829 | 8,171 | 7,806 | 8,079 |
| 03/24/2025 | 8,058 | 8,147 | 7,912 | 7,995 |
| 03/25/2025 | 8,026 | 8,200 | 7,940 | 8,044 |
| 03/26/2025 | 7,958 | 8,225 | 7,900 | 7,979 |
| 03/27/2025 | 7,946.5 | 8,104 | 7,880 | 8,042 |
| 03/30/2025 | 8,097 | 8,115 | 7,808 | 7,902 |
| 03/31/2025 | 8,137.5 | 8,424 | 8,009 | 8,327 |
| 04/01/2025 | 8,432.5 | 9,035 | 8,326 | 8,968 |
| 04/02/2025 | 9,255.5 | 9,492 | 8,884 | 9,291 |
| 04/03/2025 | 9,169.5 | 9,335 | 8,450 | 8,512 |
| 04/06/2025 | 8,350.5 | 8,729 | 7,963 | 8,053 |
| 04/07/2025 | 8,049 | 8,200 | 7,677 | 7,755 |
| 04/08/2025 | 7,854 | 8,500 | 7,656 | 8,447 |
| 04/09/2025 | 8,355 | 8,576 | 8,045 | 8,088 |
| 04/10/2025 | 8,391 | 8,538 | 8,088 | 8,511 |
| 04/13/2025 | 8,600.5 | 8,625 | 8,202 | 8,247 |
| 04/14/2025 | 8,310.5 | 8,361 | 7,956 | 8,002 |
| 04/15/2025 | 7,875 | 8,178 | 7,853 | 8,096 |
| 04/16/2025 | 8,171.5 | 8,550 | 8,132 | 8,365 |
| 04/20/2025 | 8,310 | 8,887 | 8,300 | 8,701 |
| 04/21/2025 | 8,570 | 9,149 | 8,476 | 9,117 |
| 04/22/2025 | 9,197 | 9,315 | 8,659 | 8,881 |
| 04/23/2025 | 8,908 | 9,213 | 8,622 | 9,131 |
| 04/24/2025 | 9,247 | 9,500 | 9,069 | 9,392 |
| 04/27/2025 | 9,351.5 | 9,427 | 8,905 | 8,942 |
| 04/28/2025 | 9,174 | 9,188 | 8,837 | 8,891 |
| 04/29/2025 | 8,734.5 | 8,955 | 8,394 | 8,887 |
| 04/30/2025 | 8,819 | 8,986 | 8,599 | 8,743 |
| 05/01/2025 | 8,660 | 9,154 | 8,620 | 8,877 |
| 05/04/2025 | 8,835 | 8,900 | 8,445 | 8,518 |
| 05/05/2025 | 8,689 | 8,995 | 8,524 | 8,925 |
| 05/06/2025 | 8,916.5 | 9,235 | 8,830 | 9,198 |
| 05/07/2025 | 9,202 | 9,274 | 8,795 | 9,068 |
| 05/08/2025 | 9,019 | 9,414 | 8,976 | 9,187 |
| 05/11/2025 | 9,075.5 | 9,306 | 8,938 | 9,090 |
| 05/12/2025 | 9,260 | 10,045 | 9,126 | 9,951 |
| 05/13/2025 | 9,890.5 | 10,000 | 9,760 | 9,919 |
| 05/14/2025 | 9,884.5 | 10,681 | 9,651 | 10,257 |
| 05/15/2025 | 10,520 | 11,068 | 10,308 | 10,898 |
| 05/18/2025 | 10,888.5 | 11,007 | 10,410 | 10,974 |
| 05/19/2025 | 11,047.5 | 11,280 | 10,752 | 10,874 |
| 05/20/2025 | 10,908 | 10,949 | 10,410 | 10,719 |
| 05/21/2025 | 10,455.5 | 10,700 | 10,145 | 10,278 |
| 05/22/2025 | 10,378 | 10,425 | 9,630 | 9,764 |
| 05/26/2025 | 9,900.5 | 10,163 | 9,700 | 9,739 |
| 05/27/2025 | 9,644.5 | 9,805 | 9,407 | 9,634 |
| 05/28/2025 | 9,151.5 | 9,572 | 9,054 | 9,110 |
| 05/29/2025 | 9,431.5 | 9,818 | 9,213 | 9,791 |
| 06/01/2025 | 9,850.5 | 10,074 | 9,412 | 9,504 |
| 06/02/2025 | 9,611.5 | 9,882 | 9,351.5 | 9,769 |
| 06/03/2025 | 9,700.5 | 9,987.5 | 9,557 | 9,810 |
| 06/04/2025 | 9,890.5 | 10,187.5 | 9,767 | 10,135 |
| 06/05/2025 | 10,386.5 | 10,531 | 10,026 | 10,259 |
| 06/08/2025 | 10,068 | 10,265 | 10,043.5 | 10,237 |
| 06/09/2025 | 10,130.5 | 10,251 | 9,509 | 9,573 |
| 06/10/2025 | 9,362 | 9,620.5 | 9,354.5 | 9,601 |
| 06/11/2025 | 9,545.5 | 9,880 | 9,510.5 | 9,806 |
| 06/12/2025 | 9,787 | 9,880 | 9,709 | 9,768 |
| 06/15/2025 | 9,947.5 | 10,119 | 9,604 | 10,119 |
| 06/16/2025 | 10,216 | 10,225 | 9,926 | 9,940 |
| 06/17/2025 | 9,910.5 | 9,921 | 9,569.5 | 9,618 |
| 06/19/2025 | 9,282.5 | 9,505 | 8,331 | 8,459 |
| 06/22/2025 | 8,290 | 8,579 | 8,147.5 | 8,500 |
| 06/23/2025 | 8,557 | 8,831.5 | 8,462.5 | 8,794.5 |
| 06/24/2025 | 8,817 | 8,932.5 | 8,629 | 8,731.5 |
| 06/25/2025 | 8,851 | 9,092 | 8,727 | 9,040 |
| 06/26/2025 | 9,158 | 9,288 | 8,901 | 8,921 |
| 06/29/2025 | 8,906.5 | 9,088.5 | 8,828.5 | 8,977 |
| 06/30/2025 | 8,785 | 8,790 | 8,292.5 | 8,341 |
| 07/01/2025 | 8,324 | 8,531 | 8,199.5 | 8,301 |
| 07/02/2025 | 8,241 | 8,358 | 7,916 | 8,101 |
| 07/06/2025 | 7,964.5 | 8,339.5 | 7,910.5 | 8,289 |
| 07/07/2025 | 8,375.5 | 8,495.5 | 8,024.5 | 8,114 |
| 07/08/2025 | 8,308 | 8,397 | 8,137 | 8,384 |
| 07/09/2025 | 8,373 | 8,385 | 8,047.5 | 8,076 |
| 07/10/2025 | 8,373 | 8,219 | 8,018 | 8,127 |
| 07/13/2025 | 8,244.5 | 8,346.5 | 8,095.5 | 8,277 |
| 07/14/2025 | 8,165.5 | 8,251 | 7,782 | 7,784 |
| 07/15/2025 | 7,791 | 7,870 | 7,593 | 7,651 |
| 07/16/2025 | 7,398 | 7,455 | 7,211 | 7,349 |
| 07/17/2025 | 7,448 | 7,835 | 7,400 | 7,800 |
| 07/20/2025 | 7,832 | 8,223 | 7,816 | 8,048 |
| 07/21/2025 | 8,086.5 | 8,244 | 8,030.5 | 8,129 |
| 07/22/2025 | 8,102.5 | 8,480.5 | 8,089 | 8,460 |
| 07/23/2025 | 8,501.5 | 8,549.5 | 8,073.5 | 8,232 |
| 07/24/2025 | 8,211 | 8,363 | 8,093 | 8,329 |
| 07/27/2025 | 8,305 | 8,598 | 8,124 | 8,575 |
| 07/28/2025 | 8,665.5 | 8,718 | 8,202 | 8,344 |
| 07/29/2025 | 8,389 | 8,508.5 | 8,146.5 | 8,207 |
| 07/30/2025 | 8,196.5 | 8,550 | 8,192.5 | 8,459 |
| 07/31/2025 | 8,506 | 8,542 | 8,152 | 8,227 |
| 08/03/2025 | 8,075 | 8,208.5 | 7,908 | 8,180 |
| 08/04/2025 | 8,107.5 | 8,426.5 | 8,101.5 | 8,400 |
| 08/05/2025 | 8,387 | 8,496 | 8,293 | 8,484 |
| 08/06/2025 | 8,435 | 8,745.5 | 8,358 | 8,632 |
| 08/07/2025 | 8,640.5 | 8,815 | 8,497 | 8,526 |
| 08/10/2025 | 8,917.5 | 9,326.5 | 8,680 | 8,750 |
| 08/11/2025 | 8,779.5 | 9,052 | 8,658.5 | 8,722 |
| 08/12/2025 | 8,848 | 8,868 | 8,457 | 8,596 |
| 08/13/2025 | 8,429 | 8,506.5 | 8,157.5 | 8,224 |
| 08/14/2025 | 8,203 | 8,317 | 8,115 | 8,235 |
| 08/17/2025 | 8,382.5 | 8,443 | 8,138.5 | 8,229 |
| 08/18/2025 | 8,210 | 8,252 | 8,037 | 8,187 |
| 08/19/2025 | 8,088.5 | 8,227.5 | 7,733.5 | 7,942 |
| 08/20/2025 | 7,906 | 7,959.5 | 7,573.5 | 7,682 |
| 08/21/2025 | 7,571 | 7,961 | 7,479 | 7,781 |
| 08/24/2025 | 7,811.5 | 8,048.5 | 7,691 | 7,946 |
| 08/25/2025 | 7,837.5 | 7,915 | 7,581 | 7,629 |
| 08/26/2025 | 7,658 | 7,899.5 | 7,650.5 | 7,837 |
| 08/27/2025 | 7,747 | 7,860.5 | 7,688.5 | 7,765 |
| 08/28/2025 | 7,746.5 | 7,813 | 7,628 | 7,710 |
| 09/01/2025 | 7,686 | 7,796.5 | 7,334 | 7,578 |
| 09/02/2025 | 7,559.5 | 7,747.5 | 7,477.5 | 7,671 |
| 09/03/2025 | 7,627 | 7,672 | 7,382.5 | 7,411 |
| 09/04/2025 | 7,411 | 7,490 | 7,346 | 7,471 |
| 09/07/2025 | 7,405 | 7,413 | 7,203 | 7,241 |
| 09/08/2025 | 7,209 | 7,580.5 | 7,166.5 | 7,365 |
| 09/09/2025 | 7,343 | 7,528.5 | 7,338.5 | 7,431 |
| 09/10/2025 | 7,362.5 | 7,635 | 7,349 | 7,584 |
| 09/11/2025 | 7,547 | 7,600 | 7,375 | 7,420 |
| 09/14/2025 | 7,590.5 | 7,688.5 | 7,508.5 | 7,613 |
| 09/15/2025 | 7,562 | 7,586 | 7,346.5 | 7,364 |
| 09/16/2025 | 7,381 | 7,456.5 | 7,325.5 | 7,352 |
| 09/17/2025 | 7,259.5 | 7,346.5 | 7,211 | 7,229 |
| 09/18/2025 | 7,265.5 | 7,292 | 7,196 | 7,243 |
| 09/21/2025 | 7,184 | 7,194 | 6,915.5 | 6,972 |
| 09/22/2025 | 6,884 | 7,084 | 6,882.5 | 7,003 |
| 09/23/2025 | 7,016 | 7,141 | 6,964.5 | 7,038 |
| 09/24/2025 | 7,121 | 7,127 | 6,871 | 6,931 |
| 09/25/2025 | 6,908 | 6,970 | 6,850 | 6,908 |
| 09/28/2025 | 7,059.5 | 7,078.5 | 6,939 | 6,951 |
| 09/29/2025 | 6,851 | 6,851 | 6,683 | 6,707 |
| 09/30/2025 | 6,731 | 6,820.5 | 6,667.5 | 6,690 |
| 10/01/2025 | 6,673.5 | 6,679 | 6,424 | 6,443 |
| 10/02/2025 | 6,269 | 6,445 | 6,159 | 6,190 |
| 10/05/2025 | 6,167 | 6,380.5 | 6,127 | 6,281 |
| 10/06/2025 | 6,190.5 | 6,234 | 6,068.5 | 6,146 |
| 10/07/2025 | 6,128 | 6,154 | 5,923 | 5,956 |
| 10/08/2025 | 6,032 | 6,070 | 5,893 | 5,943 |
| 10/09/2025 | 5,956.5 | 6,013 | 5,811 | 5,848 |
| 10/12/2025 | 5,641 | 5,947.5 | 5,641 | 5,836 |
| 10/13/2025 | 5,836 | 5,904.5 | 5,715.5 | 5,884 |
| 10/14/2025 | 5,703 | 5,939 | 5,697 | 5,864 |
| 10/15/2025 | 5,917.5 | 6,051.5 | 5,914.5 | 5,996 |
| 10/16/2025 | 6,090.5 | 6,120 | 5,742 | 5,895 |
| 10/19/2025 | 5,922 | 5,997.5 | 5,813 | 5,940 |
| 10/20/2025 | 5,945 | 6,033.5 | 5,878 | 5,944 |
| 10/21/2025 | 5,961.5 | 6,338 | 5,952.5 | 6,326 |
| 10/22/2025 | 6,291 | 6,438 | 6,211.5 | 6,389 |
| 10/23/2025 | 6,367 | 6,480 | 6,258 | 6,319 |
| 10/26/2025 | 6,226 | 6,273 | 6,058 | 6,192 |
| 10/27/2025 | 6,166 | 6,194 | 5,955.5 | 6,005 |
| 10/28/2025 | 5,940 | 6,146.5 | 5,889.5 | 6,050 |
| 10/29/2025 | 5,998 | 6,091.5 | 5,920 | 6,073 |
| 10/30/2025 | 6,172.5 | 6,358 | 6,102 | 6,151 |
| 11/02/2025 | 6,173.5 | 6,595 | 6,114.5 | 6,553 |
| 11/03/2025 | 6,474.5 | 6,622.5 | 6,412.5 | 6,586 |
| 11/04/2025 | 6,494 | 6,623.5 | 6,332 | 6,334 |
| 11/05/2025 | 6,257 | 6,301.5 | 6,132 | 6,186 |
| 11/06/2025 | 6,161 | 6,209 | 5,986 | 6,013 |
| 11/09/2025 | 6,024 | 6,135 | 5,903 | 6,088 |
| 11/10/2025 | 6,031 | 6,097 | 5,742 | 5,800 |
| 11/11/2025 | 5,802 | 5,947 | 5,570.5 | 5,618 |
| 11/12/2025 | 5,606 | 5,665.5 | 5,402 | 5,428 |
| 11/13/2025 | 5,367 | 5,400 | 5,147 | 5,287 |
| 11/16/2025 | 5,448 | 5,546 | 5,328 | 5,401 |
| 11/17/2025 | 5,395 | 5,503 | 5,283 | 5,416 |
| 11/18/2025 | 5,406.5 | 5,451.5 | 5,070 | 5,099 |
| 11/19/2025 | 5,133.5 | 5,421.5 | 5,102.5 | 5,255 |
| 11/20/2025 | 5,232 | 5,266 | 5,098 | 5,159 |
| 11/23/2025 | 5,068.5 | 5,264.5 | 5,020.5 | 5,205 |
| 11/24/2025 | 5,130.5 | 5,170 | 4,925 | 5,112 |
| 11/25/2025 | 5,104 | 5,290 | 5,054.5 | 5,151 |
| 11/27/2025 | 5,214.5 | 5,585 | 5,191 | 5,504 |
| 11/30/2025 | 5,483.5 | 5,674.5 | 5,435.5 | 5,527 |
| 12/01/2025 | 5,507 | 5,615 | 5,392.5 | 5,458 |
| 12/02/2025 | 5,446 | 5,522 | 5,431 | 5,512 |
| 12/03/2025 | 5,520 | 5,549.5 | 5,448 | 5,496 |
| 12/04/2025 | 5,504.5 | 5,764 | 5,456 | 5,696 |
| 12/07/2025 | 5,704 | 5,832.5 | 5,626 | 5,708 |
| 12/08/2025 | 5,742 | 5,966 | 5,707.5 | 5,877 |
| 12/09/2025 | 5,896 | 6,299.5 | 5,888 | 6,223 |
| 12/10/2025 | 6,234 | 6,470 | 6,171.5 | 6,326 |
| 12/11/2025 | 6,359 | 6,441 | 6,140 | 6,279 |
| 12/14/2025 | 6,261 | 6,262.5 | 5,824 | 5,875 |
| 12/15/2025 | 5,935.5 | 6,047 | 5,866 | 5,998 |
| 12/16/2025 | 6,028 | 6,085 | 5,928.5 | 5,958 |
| 12/17/2025 | 6,009.5 | 6,025.5 | 5,802.5 | 5,928 |
| 12/18/2025 | 5,943 | 5,984 | 5,780 | 5,845 |
| 12/21/2025 | 5,778.5 | 6,013.5 | 5,761.5 | 5,880 |
| 12/22/2025 | 5,836 | 5,988.5 | 5,777 | 5,943 |
| 12/23/2025 | 5,952.5 | 5,998 | 5,867 | 5,982 |
| 12/25/2025 | 5,968.5 | 6,058 | 5,866 | 5,953 |
| 12/28/2025 | 5,952 | 6,343.5 | 5,906 | 6,255 |
| 12/29/2025 | 6,271 | 6,325.5 | 5,863 | 6,089 |
| 12/30/2025 | 6,116 | 6,186.5 | 5,977 | 6,043 |