U.S. markets closed

Cotton Oct 24 (CT=F)

ICE Futures - ICE Futures Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
66.05-1.16 (-1.73%)
A partir del 02:09PM EDT. Mercado abierto.
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202466.4066.4065.6866.0566.059
25 jul 202466.4067.2566.2467.2167.2184
24 jul 202468.0168.0165.9067.0167.0184
23 jul 202470.6470.6467.5968.0368.0394
22 jul 202470.1370.8769.8570.1370.1328
19 jul 202470.3171.0469.9369.9869.987
18 jul 202471.0171.6071.0171.3771.3719
17 jul 202471.0072.0471.0071.1271.1228
16 jul 202470.6570.9569.8170.3770.3742
15 jul 202469.3371.5668.9070.8670.8664
12 jul 202469.1069.1068.3068.9268.9234
11 jul 202469.8469.9368.9369.0669.0646
10 jul 202469.2770.2569.1069.3369.3377
09 jul 202466.9666.9666.9666.9666.9632
08 jul 202467.3267.3267.3267.3267.32-
05 jul 202467.3167.3167.3167.3167.31-
03 jul 202468.6868.6868.6868.6868.68-
02 jul 202469.3369.3369.3369.3369.33-
01 jul 202471.9071.9071.9070.0770.071
28 jun 202469.8169.8169.8169.8169.8124
27 jun 202472.0272.0272.0272.0272.02-
26 jun 202473.2573.2970.0972.7072.707
25 jun 202472.0073.6972.0072.6072.606
24 jun 202467.9271.5367.9071.2971.2957
21 jun 202471.0671.2067.8568.1968.194,805
20 jun 202471.0171.9870.6970.8570.855,208
18 jun 202470.0171.9568.9071.0371.039,937
17 jun 202470.8571.2268.2969.9469.9412,440
14 jun 202471.5971.8270.8470.9770.9711,388
13 jun 202471.7372.2071.3071.3571.3512,084
12 jun 202473.0073.2471.5071.7471.7418,968
11 jun 202472.1173.5471.5172.7372.7319,346
10 jun 202473.8474.2871.2871.8171.8124,595
07 jun 202475.6176.0073.5473.8473.8423,032
06 jun 202474.3375.9173.7075.4475.4421,192
05 jun 202473.6075.3673.4874.4474.4419,144
04 jun 202473.1574.0472.2673.4873.4827,890
03 jun 202476.1576.5373.1573.1573.1533,071
31 may 202478.4878.8376.0776.1576.1524,767
30 may 202481.0982.1777.2177.7677.7626,689
29 may 202482.3382.5080.2581.1081.1016,692
28 may 202480.6683.1980.3082.4382.4324,063
24 may 202481.4082.1779.5380.5280.5222,721
23 may 202479.3882.6078.3681.7281.7238,868
22 may 202476.2379.3876.2379.3879.3820,584
21 may 202476.0376.7174.9876.3876.3815,887
20 may 202475.9176.9875.5076.0376.0313,523
17 may 202475.9276.8375.5575.8975.899,604
16 may 202475.6477.2475.2276.2476.2418,848
15 may 202474.6075.9173.6875.4175.4125,618
14 may 202477.7477.9174.6374.6374.6328,504
13 may 202477.4578.4377.1177.6377.6314,068
10 may 202478.3878.5876.6577.3177.3116,775
09 may 202480.2380.2377.7878.6078.6025,699
08 may 202480.0680.0680.0680.0680.0628,975
07 may 202477.0077.0077.0077.0077.00-
06 may 202476.5676.5676.5676.5676.561
03 may 202477.3677.3677.3677.3677.36-
02 may 202474.9274.9274.9274.9274.92-
01 may 202475.8175.8175.8175.8175.81-
30 abr 202479.3079.3079.3077.9277.929
29 abr 202480.1880.1880.1880.0280.022
26 abr 202480.0780.0780.0779.4079.401
25 abr 202479.5879.5879.5879.5879.58-
24 abr 202479.5179.5179.5179.5179.51-
23 abr 202480.0080.8178.1380.2280.221,221
22 abr 202478.8080.3678.7880.0480.042,821
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-
*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...