Cocoa Futures End of Day Settlement Price

2986.00
U.S. Dollars and Cents per ton
Contract Month: JUL 23
As of: Friday, May 12, 2023
Source: NYMEX - CME Group
Open:
High:
Low:
Last:
Change:-17.00
Estimated Volume:0
Prior Day Open Interest:
Contract Specifications

Cocoa beans Monthly Price - US Dollars per Kilogram

Range
6m 1y 5y 10y 15y 20y 25y 30y
Oct 1994 - Apr 2024: 8.290 (571.72%)
Chart

Description: Cocoa (ICCO), International Cocoa Organization daily price, average of the first three positions on the terminal markets of New York and London, nearest three future trading months.

Unit: US Dollars per Kilogram



Source: International Cocoa Organization Secretariat; World Bank.

See also: Agricultural production statistics

See also: Top commodity suppliers

See also: Commodities glossary - Definitions of terms used in commodity trading

MonthPriceChange
Oct 19941.45-
Nov 19941.44-0.69%
Dec 19941.40-2.78%
Jan 19951.475.00%
Feb 19951.512.72%
Mar 19951.49-1.32%
Apr 19951.46-2.01%
May 19951.45-0.68%
Jun 19951.44-0.69%
Jul 19951.36-5.56%
Aug 19951.413.68%
Sep 19951.40-0.71%
Oct 19951.39-0.71%
Nov 19951.443.60%
Dec 19951.38-4.17%
Jan 19961.35-2.17%
Feb 19961.371.48%
Mar 19961.34-2.19%
Apr 19961.468.96%
May 19961.524.11%
Jun 19961.541.32%
Jul 19961.50-2.60%
Aug 19961.500.00%
Sep 19961.48-1.33%
Oct 19961.480.00%
Nov 19961.47-0.68%
Dec 19961.470.00%
Jan 19971.43-2.72%
Feb 19971.37-4.20%
Mar 19971.5210.95%
Apr 19971.573.29%
May 19971.570.00%
Jun 19971.697.64%
Jul 19971.68-0.59%
Aug 19971.65-1.79%
Sep 19971.777.27%
Oct 19971.74-1.69%
Nov 19971.70-2.30%
Dec 19971.742.35%
Jan 19981.67-4.02%
Feb 19981.64-1.80%
Mar 19981.724.88%
Apr 19981.720.00%
May 19981.783.49%
Jun 19981.72-3.37%
Jul 19981.720.00%
Aug 19981.68-2.33%
Sep 19981.690.60%
Oct 19981.65-2.37%
Nov 19981.60-3.03%
Dec 19981.52-5.00%
Jan 19991.46-3.95%
Feb 19991.41-3.42%
Mar 19991.31-7.09%
Apr 19991.18-9.92%
May 19991.07-9.32%
Jun 19991.168.41%
Jul 19991.11-4.31%
Aug 19991.00-9.91%
Sep 19991.066.00%
Oct 19991.02-3.77%
Nov 1999.92-9.80%
Dec 1999.920.00%
Jan 2000.920.00%
Feb 2000.86-6.52%
Mar 2000.938.14%
Apr 2000.91-2.15%
May 2000.921.10%
Jun 2000.953.26%
Jul 2000.972.11%
Aug 2000.89-8.25%
Sep 2000.88-1.12%
Oct 2000.880.00%
Nov 2000.880.00%
Dec 2000.891.14%
Jan 20011.0012.36%
Feb 2001.89-11.00%
Mar 20011.1225.84%
Apr 20011.08-3.57%
May 20011.080.00%
Jun 2001.97-10.19%
Jul 2001.970.00%
Aug 20011.036.19%
Sep 20011.02-0.97%
Oct 20011.085.88%
Nov 20011.2313.89%
Dec 20011.348.94%
Jan 20021.393.73%
Feb 20021.497.19%
Mar 20021.596.71%
Apr 20021.57-1.26%
May 20021.601.91%
Jun 20021.663.75%
Jul 20021.8712.65%
Aug 20021.964.81%
Sep 20022.1610.20%
Oct 20022.201.85%
Nov 20021.81-17.73%
Dec 20022.0312.15%
Jan 20032.187.39%
Feb 20032.284.59%
Mar 20031.95-14.47%
Apr 20031.92-1.54%
May 20031.74-9.38%
Jun 20031.57-9.77%
Jul 20031.56-0.64%
Aug 20031.55-0.64%
Sep 20031.645.81%
Oct 20031.48-9.76%
Nov 20031.512.03%
Dec 20031.637.95%
Jan 20041.630.00%
Feb 20041.57-3.68%
Mar 20041.50-4.46%
Apr 20041.44-4.00%
May 20041.42-1.39%
Jun 20041.40-1.41%
Jul 20041.5611.43%
Aug 20041.7310.90%
Sep 20041.55-10.40%
Oct 20041.48-4.52%
Nov 20041.6612.16%
Dec 20041.660.00%
Jan 20051.55-6.63%
Feb 20051.635.16%
Mar 20051.767.98%
Apr 20051.59-9.66%
May 20051.51-5.03%
Jun 20051.541.99%
Jul 20051.49-3.25%
Aug 20051.48-0.67%
Sep 20051.501.35%
Oct 20051.46-2.67%
Nov 20051.44-1.37%
Dec 20051.514.86%
Jan 20061.573.97%
Feb 20061.55-1.27%
Mar 20061.550.00%
Apr 20061.550.00%
May 20061.603.23%
Jun 20061.610.63%
Jul 20061.684.35%
Aug 20061.62-3.57%
Sep 20061.57-3.09%
Oct 20061.53-2.55%
Nov 20061.583.27%
Dec 20061.718.23%
Jan 20071.70-0.58%
Feb 20071.827.06%
Mar 20071.925.49%
Apr 20071.983.13%
May 20072.001.01%
Jun 20072.021.00%
Jul 20072.166.93%
Aug 20071.91-11.57%
Sep 20071.931.05%
Oct 20071.91-1.04%
Nov 20071.973.14%
Dec 20072.117.11%
Jan 20082.204.27%
Feb 20082.5013.64%
Mar 20082.739.20%
Apr 20082.61-4.40%
May 20082.682.68%
Jun 20083.0011.94%
Jul 20082.97-1.00%
Aug 20082.82-5.05%
Sep 20082.70-4.26%
Oct 20082.27-15.93%
Nov 20082.05-9.69%
Dec 20082.3916.59%
Jan 20092.6310.04%
Feb 20092.650.76%
Mar 20092.51-5.28%
Apr 20092.561.99%
May 20092.48-3.13%
Jun 20092.708.87%
Jul 20092.793.33%
Aug 20092.966.09%
Sep 20093.146.08%
Oct 20093.377.32%
Nov 20093.380.30%
Dec 20093.503.55%
Jan 20103.530.86%
Feb 20103.28-7.08%
Mar 20103.09-5.79%
Apr 20103.224.21%
May 20103.18-1.24%
Jun 20103.231.57%
Jul 20103.230.00%
Aug 20103.07-4.95%
Sep 20102.88-6.19%
Oct 20102.931.74%
Nov 20102.91-0.68%
Dec 20103.065.15%
Jan 20113.163.27%
Feb 20113.479.81%
Mar 20113.39-2.31%
Apr 20113.13-7.67%
May 20113.07-1.92%
Jun 20113.02-1.63%
Jul 20113.174.97%
Aug 20113.06-3.47%
Sep 20112.87-6.21%
Oct 20112.68-6.62%
Nov 20112.53-5.60%
Dec 20112.20-13.04%
Jan 20122.315.00%
Feb 20122.362.16%
Mar 20122.360.00%
Apr 20122.27-3.81%
May 20122.311.76%
Jun 20122.26-2.16%
Jul 20122.353.98%
Aug 20122.516.81%
Sep 20122.624.38%
Oct 20122.46-6.11%
Nov 20122.480.81%
Dec 20122.41-2.82%
Jan 20132.28-5.39%
Feb 20132.20-3.51%
Mar 20132.15-2.27%
Apr 20132.296.51%
May 20132.342.18%
Jun 20132.28-2.56%
Jul 20132.311.32%
Aug 20132.487.36%
Sep 20132.625.65%
Oct 20132.734.20%
Nov 20132.761.10%
Dec 20132.822.17%
Jan 20142.820.00%
Feb 20142.996.03%
Mar 20143.041.67%
Apr 20143.050.33%
May 20143.03-0.66%
Jun 20143.174.62%
Jul 20143.200.95%
Aug 20143.272.19%
Sep 20143.21-1.83%
Oct 20143.10-3.43%
Nov 20142.91-6.13%
Dec 20142.951.37%
Jan 20152.92-1.02%
Feb 20152.961.37%
Mar 20152.88-2.70%
Apr 20152.87-0.41%
May 20153.108.08%
Jun 20153.244.52%
Jul 20153.332.78%
Aug 20153.15-5.41%
Sep 20153.284.13%
Oct 20153.20-2.44%
Nov 20153.365.00%
Dec 20153.35-0.30%
Jan 20162.95-11.94%
Feb 20162.92-1.02%
Mar 20163.075.14%
Apr 20163.080.33%
May 20163.100.65%
Jun 20163.120.65%
Jul 20163.05-2.24%
Aug 20163.03-0.66%
Sep 20162.88-4.95%
Oct 20162.71-5.90%
Nov 20162.48-8.49%
Dec 20162.30-7.26%
Jan 20172.19-4.78%
Feb 20172.03-7.31%
Mar 20172.061.48%
Apr 20171.96-4.85%
May 20171.981.02%
Jun 20172.001.01%
Jul 20171.99-0.50%
Aug 20171.990.00%
Sep 20172.000.50%
Oct 20172.105.00%
Nov 20172.131.43%
Dec 20171.92-9.86%
Jan 20181.951.56%
Feb 20182.128.72%
Mar 20182.5017.92%
Apr 20182.624.80%
May 20182.661.53%
Jun 20182.41-9.40%
Jul 20182.36-2.07%
Aug 20182.17-8.05%
Sep 20182.190.92%
Oct 20182.13-2.74%
Nov 20182.192.82%
Dec 20182.210.91%
Jan 20192.262.26%
Feb 20192.260.00%
Mar 20192.20-2.65%
Apr 20192.335.91%
May 20192.32-0.43%
Jun 20192.413.88%
Jul 20192.420.41%
Aug 20192.19-9.50%
Sep 20192.315.48%
Oct 20192.445.63%
Nov 20192.523.28%
Dec 20192.44-3.17%
Jan 20202.606.56%
Feb 20202.724.62%
Mar 20202.34-13.97%
Apr 20202.27-2.99%
May 20202.322.20%
Jun 20202.23-3.88%
Jul 20202.10-5.83%
Aug 20202.3511.90%
Sep 20202.464.68%
Oct 20202.29-6.91%
Nov 20202.363.06%
Dec 20202.412.12%
Jan 20212.39-0.83%
Feb 20212.410.84%
Mar 20212.462.07%
Apr 20212.37-3.66%
May 20212.411.69%
Jun 20212.37-1.66%
Jul 20212.33-1.69%
Aug 20212.486.44%
Sep 20212.563.23%
Oct 20212.570.39%
Nov 20212.39-7.00%
Dec 20212.38-0.42%
Jan 20222.473.78%
Feb 20222.553.24%
Mar 20222.46-3.53%
Apr 20222.460.00%
May 20222.37-3.66%
Jun 20222.32-2.11%
Jul 20222.24-3.45%
Aug 20222.323.57%
Sep 20222.30-0.86%
Oct 20222.310.43%
Nov 20222.414.33%
Dec 20222.514.15%
Jan 20232.624.38%
Feb 20232.651.15%
Mar 20232.753.77%
Apr 20232.884.73%
May 20232.962.78%
Jun 20233.177.09%
Jul 20233.396.94%
Aug 20233.462.06%
Sep 20233.614.34%
Oct 20233.630.55%
Nov 20234.0311.02%
Dec 20234.214.47%
Jan 20244.404.51%
Feb 20245.5626.36%
Mar 20247.0927.52%
Apr 20249.7437.38%

Top Companies

Archer Daniels Midland
Website: http://www.adm.com/
Location: Decatur, Illinois, USA

Related News

News headlines are only available to registered users. Registration is free and only takes a moment. Login to read the headlines.

Commodities Market

  • Buyers: Request price quotes
  • Sellers: List your products
Sign up to get an email when we update our commodities data

 


Your email will never be shared, sold, nor rented. We hate SPAM as much you do.



Preview

Coming Soon