U.S. markets close in 57 minutes

Cotton Jul 24 (CT=F)

ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
81.64-0.78 (-0.95%)
A partir del 02:19PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202482.5082.9680.6381.6481.6422,884
22 abr 202478.8080.3678.7880.0480.044,183
19 abr 202478.2779.7777.8678.6978.694,183
18 abr 202479.6579.9377.4178.1078.108,597
17 abr 202481.2781.9479.0379.5679.567,256
16 abr 202483.0783.4079.5081.2981.2915,199
15 abr 202482.6084.2782.6082.9382.9315,084
12 abr 202483.3683.9781.7082.6282.6221,652
11 abr 202485.3485.4883.1583.3783.3728,458
10 abr 202486.1186.6985.2585.3185.3136,691
09 abr 202486.7987.2385.9686.0486.0432,185
08 abr 202486.3388.2486.1286.6586.6531,716
05 abr 202487.2087.6086.1786.2586.2534,886
04 abr 202488.9089.2587.1087.1487.1430,417
03 abr 202490.8191.1588.8688.9888.9829,024
02 abr 202492.7692.9090.7090.8190.8122,771
01 abr 202491.5792.8891.5492.7692.7612,909
28 mar 202490.9891.9790.5191.3891.3820,169
27 mar 202493.4193.4190.5690.7790.7721,775
26 mar 202492.0394.2792.0393.4193.4118,482
25 mar 202491.6992.3190.9892.0292.0216,372
22 mar 202492.2292.8591.4291.5391.5315,275
21 mar 202492.5093.5091.8492.2192.2116,106
20 mar 202493.4293.4791.8192.1892.1816,312
19 mar 202494.5794.6592.1993.3493.3424,585
18 mar 202493.8896.2093.8094.5794.5716,245
15 mar 202493.6394.5593.2693.9493.9414,917
14 mar 202495.0595.5493.2093.4893.4822,296
13 mar 202495.2396.2394.5294.9094.9013,685
12 mar 202495.0695.7794.0595.2395.2320,011
11 mar 202494.8697.5394.5595.0695.0623,698
08 mar 202499.20101.5095.2895.2895.2830,104
07 mar 202494.8699.2894.8699.2899.2827,154
06 mar 202499.1499.1499.1499.1499.1422,019
05 mar 202498.1098.1098.1098.1098.10-
04 mar 202499.0099.0099.0098.4498.443
01 mar 202497.5697.5697.5697.5697.56-
29 feb 2024101.56101.56101.56101.56101.56-
28 feb 2024103.79107.25103.79103.07103.0710
27 feb 202496.7599.0096.71100.75100.7533
26 feb 202494.7896.1394.7896.5896.588
23 feb 202493.8895.4293.5194.9394.93222
22 feb 202492.6094.5592.1394.2094.202,582
21 feb 202491.1093.9390.8992.6092.604,175
20 feb 202493.5593.7290.5091.1991.1910,965
16 feb 202494.6395.9392.9693.8793.875,945
15 feb 202493.4895.2093.1094.6394.639,358
14 feb 202491.5294.4990.9193.4893.4815,177
13 feb 202490.2592.5090.1091.5291.5217,961
12 feb 202491.5291.6589.4090.5390.5328,352
09 feb 202489.4392.0088.5691.7891.7839,786
08 feb 202488.4789.2888.1489.1089.1029,499
07 feb 202487.5988.6887.2188.4788.4729,945
06 feb 202487.0087.8386.9587.5487.5418,566
05 feb 202486.9387.4586.5187.0487.0427,689
02 feb 202486.4287.3285.8087.1187.1128,330
01 feb 202485.1086.9084.8086.4986.4935,547
31 ene 202484.6885.3784.5085.1785.1720,541
30 ene 202484.5084.9383.6584.7884.7821,341
29 ene 202484.4685.2183.8684.2684.2621,851
26 ene 202485.6885.8684.1684.3784.3723,260
25 ene 202485.3085.8385.0885.7685.7622,811
24 ene 202484.5085.4984.2985.4085.4024,638
23 ene 202484.8284.8384.0384.6084.6026,242
22 ene 202483.8984.9983.5484.8384.8333,550
19 ene 202482.5084.7282.3183.9583.9545,229
18 ene 202481.8782.6081.6582.5182.5118,093
17 ene 202481.3182.4581.0181.7081.7021,917
16 ene 202481.3181.5280.6881.3381.3315,884
12 ene 202481.3682.2281.0681.3181.3121,837
11 ene 202480.0381.9580.0281.3681.3624,270
10 ene 202480.7281.1079.9280.1880.1818,115
09 ene 202480.4681.2380.3080.7380.7315,329
08 ene 202480.0180.8179.6080.4280.4216,715
05 ene 202480.1280.5779.5980.1980.1915,706
04 ene 202480.8181.2580.0880.1280.1215,899
03 ene 202480.2581.4580.1180.9380.9318,949
02 ene 202480.8781.7579.6979.9479.9418,900
29 dic 202380.8181.7580.4481.0081.0014,269
28 dic 202380.4881.3080.1980.9580.9513,252
27 dic 202380.0080.7679.5180.5380.5313,598
26 dic 202379.7680.5079.6280.0580.056,761
22 dic 202379.2680.8979.2579.7679.76-
21 dic 202379.5079.8578.3179.1379.1317,454
20 dic 202379.4680.5979.0179.2179.2114,506
19 dic 202379.1879.8778.8679.4679.4614,595
18 dic 202380.0080.1279.0579.1079.1017,264
15 dic 202380.8181.5079.8379.9379.9315,218
14 dic 202381.1882.2880.7080.8180.8115,886
13 dic 202381.0581.7180.7881.1881.1812,002
12 dic 202381.9882.3680.6081.0581.0515,833
11 dic 202381.4682.5081.3982.0082.0016,661
08 dic 202382.7383.1381.1281.4481.4423,492
07 dic 202379.6182.7579.5282.5982.5935,322
06 dic 202378.7578.7578.7578.7578.7515,441
05 dic 202378.6878.6878.6878.6878.68-
04 dic 202378.4278.4278.2577.6877.6835
01 dic 202376.0079.4876.0078.4278.426
30 nov 202379.7779.7779.0779.4079.409
29 nov 202378.8278.8278.8278.5978.591
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...