Cocoa Futures - Price & Chart
Current and historical prices, chart and data for the ICE Cocoa Futures #1 (CC1) contract. Contracts use the following methodology to allow long term price comparisons:
- Front Month
- Calendar-Weighted Adjusted Prices
- Roll on First of Month
- Continuous Contract History
| Cocoa Futures - Historical Annual Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Settle Price |
Year Open | Year High | Year Low | Year Settle | Annual % Change |
| 2020 | 2,491.5675 | 2,532.0000 | 3,022.0000 | 2,100.0000 | 2,654.0000 | 4.49% |
| 2019 | 2,385.3383 | 2,394.0000 | 2,766.0000 | 2,111.0000 | 2,540.0000 | 5.13% |
| 2018 | 2,310.2984 | 1,936.0000 | 2,894.0000 | 1,895.0000 | 2,416.0000 | 27.70% |
| 2017 | 2,002.8389 | 2,166.0000 | 2,262.0000 | 1,780.0000 | 1,892.0000 | -11.01% |
| 2016 | 2,852.1135 | 3,124.0000 | 3,235.0000 | 2,126.0000 | 2,126.0000 | -33.79% |
| 2015 | 3,089.9603 | 2,927.0000 | 3,417.0000 | 2,672.0000 | 3,211.0000 | 10.34% |
| 2014 | 3,005.4063 | 2,636.0000 | 3,371.0000 | 2,636.0000 | 2,910.0000 | 7.42% |
| 2013 | 2,405.4206 | 2,259.0000 | 2,820.0000 | 2,042.0000 | 2,709.0000 | 21.15% |
| 2012 | 2,340.7500 | 2,115.0000 | 2,691.0000 | 2,028.0000 | 2,236.0000 | 6.02% |
| 2011 | 2,925.0104 | 2,932.0000 | 3,733.0000 | 2,067.0000 | 2,109.0000 | -30.51% |
| 2010 | 2,948.7889 | 3,256.0000 | 3,461.0000 | 2,610.0000 | 3,035.0000 | -7.72% |
| 2009 | 2,801.4071 | 2,540.0000 | 3,498.0000 | 2,213.0000 | 3,289.0000 | 23.41% |
| 2008 | 2,549.5717 | 2,097.0000 | 3,275.0000 | 1,912.0000 | 2,665.0000 | 30.96% |
| 2007 | 1,877.9888 | 1,684.0000 | 2,132.0000 | 1,578.0000 | 2,035.0000 | 24.46% |
| 2006 | 1,509.6312 | 1,546.0000 | 1,734.0000 | 1,406.0000 | 1,635.0000 | 8.71% |
| 2005 | 1,478.7610 | 1,527.0000 | 1,844.0000 | 1,318.0000 | 1,504.0000 | -2.78% |
| 2004 | 1,504.4321 | 1,474.0000 | 1,806.0000 | 1,314.0000 | 1,547.0000 | 2.11% |
| 2003 | 1,736.2257 | 2,099.0000 | 2,409.0000 | 1,367.0000 | 1,515.0000 | -25.04% |
| 2002 | 1,713.8386 | 1,296.0000 | 2,374.0000 | 1,286.0000 | 2,021.0000 | 54.27% |
| 2001 | 1,032.2992 | 778.0000 | 1,349.4000 | 753.0000 | 1,310.0000 | 72.82% |
| 2000 | 800.4696 | 830.0000 | 935.0000 | 688.4000 | 758.0000 | -9.44% |
| 1999 | 1,036.8224 | 1,373.0000 | 1,392.0000 | 792.0000 | 837.0000 | -39.30% |
| 1998 | 1,566.2776 | 1,596.0000 | 1,749.0000 | 1,376.0000 | 1,379.0000 | -15.40% |
| 1997 | 1,508.5857 | 1,393.0000 | 1,762.0000 | 1,213.0000 | 1,630.0000 | 18.63% |
| 1996 | 1,340.3863 | 1,271.0000 | 1,440.0000 | 1,211.0000 | 1,374.0000 | 9.22% |
| 1995 | 1,320.3229 | 1,294.0000 | 1,443.0000 | 1,216.0000 | 1,258.0000 | -1.72% |
| 1994 | 1,265.5131 | 1,165.0000 | 1,522.0000 | 1,051.0000 | 1,280.0000 | 11.89% |
| 1993 | 1,006.1410 | 930.0000 | 1,316.0000 | 848.0000 | 1,144.0000 | 22.22% |
| 1992 | 1,001.4016 | 1,253.0000 | 1,253.0000 | 792.0000 | 936.0000 | -24.82% |
| 1991 | 1,116.2566 | 1,146.0000 | 1,333.0000 | 898.4000 | 1,245.0000 | 8.26% |
| 1990 | 1,190.7016 | 929.0000 | 1,493.0000 | 912.0000 | 1,150.0000 | 24.32% |
| 1989 | 1,207.5363 | 1,539.0000 | 1,655.0000 | 898.0000 | 925.0000 | -38.33% |
| 1988 | 1,511.0135 | 1,840.0000 | 1,942.0000 | 1,116.0000 | 1,500.0000 | -17.31% |
| 1987 | 1,897.9243 | 1,889.0000 | 2,125.0000 | 1,743.0000 | 1,814.0000 | -6.25% |
| 1986 | 1,934.1344 | 2,307.0000 | 2,307.0000 | 1,666.0000 | 1,935.0000 | -15.80% |
| 1985 | 2,169.5904 | 2,025.0000 | 2,485.0000 | 1,968.6000 | 2,298.0000 | 11.99% |
| 1984 | 2,360.9754 | 2,708.0000 | 2,730.0000 | 1,963.0000 | 2,052.0000 | -25.52% |
| 1983 | 2,009.8857 | 1,623.0000 | 2,755.0000 | 1,590.0000 | 2,755.0000 | 71.87% |
| 1982 | 1,602.6765 | 2,142.0000 | 2,159.0000 | 1,310.0000 | 1,603.0000 | -21.96% |
| 1981 | 1,931.0773 | 2,051.0000 | 2,272.0000 | 1,340.0000 | 2,054.0000 | 0.20% |
| 1980 | 2,471.7705 | 2,938.0000 | 3,384.0000 | 1,911.0000 | 2,050.0000 | -30.60% |
| 1979 | 3,137.4556 | 3,822.0000 | 3,822.0000 | 2,684.0000 | 2,954.0000 | -24.20% |
| 1978 | 3,416.4518 | 3,209.0000 | 4,135.0000 | 2,880.0000 | 3,897.0000 | 24.19% |
| 1977 | 3,969.8458 | 3,051.0000 | 5,010.0000 | 3,051.0000 | 3,138.0000 | 0.77% |
| 1976 | 2,140.5293 | 1,472.0000 | 3,301.0000 | 1,378.0000 | 3,114.0000 | 114.76% |
| 1975 | 1,279.0444 | 1,377.0000 | 1,657.0000 | 963.0000 | 1,450.0000 | 5.00% |
| 1974 | 1,696.0418 | 1,281.0000 | 2,304.0000 | 1,138.0000 | 1,381.0000 | 11.64% |
| 1973 | 1,194.0316 | 713.0000 | 1,878.0000 | 700.0000 | 1,237.0000 | 71.81% |
| 1972 | 2,006.7000 | 2,128.0000 | 3,120.0000 | 668.0000 | 720.0000 | -65.13% |
| 1971 | 2,367.9274 | 2,777.0000 | 2,777.0000 | 2,040.0000 | 2,065.0000 | -26.54% |
| 1970 | 2,924.7306 | 3,590.0000 | 3,629.0000 | 2,398.0000 | 2,811.0000 | -21.15% |
| 1969 | 3,836.8939 | 4,240.0000 | 4,354.0000 | 3,456.0000 | 3,565.0000 | -13.78% |
| Latest Futures Contract Prices as of 2020-12-04 | |||
|---|---|---|---|
| Futures Contract Name | Settle | Volume | Open Interest (Previous Day) |
| 10 Year Treasury | 137.3750 | 1,417,026 | 3,101,724 |
| 5 Year Treasury | 125.7344 | 700,342 | 3,062,872 |
| 30 Year Treasury | 171.6563 | 406,698 | 1,111,689 |
| Crude Oil | 46.2600 | 330,212 | 363,893 |
| 2 Year Treasury | 110.4023 | 216,438 | 1,816,800 |
| Gold | 1,840.0000 | 167,868 | 398,247 |
| Corn | 420.5000 | 162,938 | 894,425 |
| EURO-BTP | 151.0700 | 149,770 | 348,475 |
| Natural Gas | 2.5750 | 140,379 | 297,838 |
| Soybeans | 1,163.0000 | 86,886 | 288,533 |
| Eurodollar | 99.7950 | 71,714 | 1,117,618 |
| Soybean Oil | 38.4100 | 55,229 | 138,668 |
| Euro FX | 1.2170 | 53,367 | 35,338 |
| Gasoline | 1.2685 | 50,485 | 118,758 |
| Heating Oil | 1.4030 | 41,622 | 101,238 |
| CBOT Wheat | 575.5000 | 37,280 | 193,772 |
| S&P 500 | 3,690.0000 | 33,933 | 150,341 |
| Soybean Meal | 385.5000 | 29,565 | 125,204 |
| Platinum | 1,072.8000 | 23,291 | 49,345 |
| EURO STOXX 50 | 3,520.0000 | 19,977 | 160,551 |
| Cattle | 112.4000 | 17,450 | 112,559 |
| Lean Hogs | 66.5750 | 17,140 | 83,717 |
| Australian Dollar | 0.7446 | 17,083 | 3,485 |
| CME Wheat | 542.7500 | 15,495 | 122,707 |
| Coffee | 117.5500 | 15,119 | 116,305 |
| Cotton | 71.5700 | 13,853 | 129,650 |
| British Pound | 1.3455 | 11,741 | 10,276 |
| Cocoa | 2,654.0000 | 11,593 | 95,098 |
| Japanese Yen | 9,622.5000 | 11,387 | 4,545 |
| Mexican Peso | 50,110.0000 | 9,179 | 4,473 |
| US Dollar | 90.6090 | 7,978 | 2,482 |
| Canadian Dollar | 0.7829 | 5,293 | 9,236 |
| 30 Day Fed Funds | 99.9150 | 2,797 | 150,708 |
| NASDAQ 100 | 12,523.2500 | 2,794 | 6,486 |
| Swiss Franc | 1.1268 | 2,514 | 1,681 |
| New Zealand Dollar | 0.7043 | 2,027 | 562 |
| Palladium | 2,357.8000 | 1,804 | 9,789 |
| Nikkei 225 | 26,840.0000 | 1,633 | 2,119 |
| Milk | 15.7200 | 709 | 3,455 |
| Silver | 24.2120 | 666 | 1,104 |
| Rice | 12.2250 | 631 | 8,119 |
| DAX | 13,275.0000 | 449 | 2,930 |
| Dow Jones | 30,097.0000 | 444 | 7,602 |
| Copper | 3.5160 | 375 | 3,776 |
| Lumber | 678.6000 | 299 | 1,784 |
| Oats | 306.5000 | 274 | 3,662 |
| S&P 400 Midcap | 2,240.8000 | 1 | 15 |
| S&P/TSX 60 | 1,025.8000 | 0 | 0 |
| CME S&P 500 Index | 3,689.9000 | 0 | 26 |
