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 |
| 2021 | 2,491.2504 | 2,552.0000 | 2,755.0000 | 2,239.0000 | 2,362.4000 | -9.24% |
| 2020 | 2,496.6132 | 2,532.0000 | 3,054.0000 | 2,100.0000 | 2,603.0000 | 2.48% |
| 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 2021-11-26 | |||
|---|---|---|---|
| Futures Contract Name | Settle | Volume | Open Interest (Previous Day) |
| 10 Year Treasury | 130.8781 | 1,955,996 | 1,802,073 |
| 5 Year Treasury | 121.5750 | 1,474,074 | 1,700,878 |
| S&P 500 | 4,593.2500 | 1,191,094 | 1,429,409 |
| EURO STOXX 50 | 4,077.0000 | 1,029,017 | 2,048,955 |
| Crude Oil | 68.1500 | 840,507 | 370,355 |
| 2 Year Treasury | 109.5789 | 582,928 | 861,834 |
| NASDAQ 100 | 16,053.3000 | 402,813 | 152,190 |
| 30 Year Treasury | 162.2500 | 383,453 | 526,953 |
| Eurodollar | 99.7645 | 268,786 | 1,214,258 |
| Dow Jones | 34,826.0000 | 182,856 | 62,330 |
| Gold | 1,786.5400 | 180,091 | 200,563 |
| Euro FX | 1.1318 | 164,749 | 418,876 |
| Japanese Yen | 8,847.5000 | 159,787 | 152,096 |
| Corn | 588.7500 | 157,765 | 411,477 |
| Natural Gas | 5.4710 | 114,174 | 203,354 |
| EURO-BTP | 150.7720 | 101,772 | 217,894 |
| DAX | 15,239.4000 | 96,902 | 63,349 |
| Australian Dollar | 0.7130 | 84,014 | 114,534 |
| Soybeans | 1,252.7500 | 80,994 | 240,388 |
| British Pound | 1.3336 | 78,333 | 127,993 |
| Canadian Dollar | 0.7828 | 69,517 | 87,825 |
| Mexican Peso | 45,424.0000 | 61,596 | 115,312 |
| Heating Oil | 2.0930 | 47,047 | 52,127 |
| Gasoline | 2.0101 | 44,788 | 73,461 |
| Silver | 23.1130 | 37,441 | 12,615 |
| CBOT Wheat | 831.4000 | 33,545 | 105,980 |
| Copper | 4.2851 | 31,347 | 10,358 |
| Soybean Oil | 58.9640 | 29,400 | 64,294 |
| Soybean Meal | 353.4800 | 28,629 | 70,920 |
| Platinum | 954.3000 | 28,443 | 51,919 |
| New Zealand Dollar | 0.6816 | 24,837 | 28,065 |
| Swiss Franc | 1.0855 | 24,364 | 32,382 |
| Cattle | 139.3400 | 15,291 | 72,119 |
| Cocoa | 2,362.4000 | 14,500 | 42,128 |
| US Dollar | 96.0760 | 13,660 | 34,079 |
| CME Wheat | 866.6000 | 11,435 | 59,711 |
| Lean Hogs | 76.3300 | 11,227 | 53,981 |
| Cotton | 114.6720 | 9,241 | 62,153 |
| S&P 400 Midcap | 2,779.2000 | 9,238 | 25,062 |
| Coffee | 243.4900 | 8,066 | 53,897 |
| Nikkei 225 | 28,168.0000 | 7,284 | 10,822 |
| 30 Day Fed Funds | 99.9220 | 7,253 | 98,182 |
| S&P/TSX 60 | 1,303.6600 | 4,483 | 225,347 |
| Palladium | 1,785.9400 | 4,030 | 4,412 |
| Rice | 14.2900 | 795 | 7,969 |
| Oats | 756.9000 | 247 | 1,986 |
| Milk | 18.3840 | 214 | 4,617 |
| Lumber | 766.2000 | 147 | 1,316 |
| CME S&P 500 Index | 4,421.8000 | 6 | 106 |
