U.S. markets closed

Cotton Jul 25 (CTN25.NYB)

ICE Futures - ICE Futures Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
78.53-0.06 (-0.08%)
Al cierre: 02:17PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USXDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202478.7379.0578.5378.5978.59316
16 may 202478.5779.0978.1978.7678.76316
15 may 202477.6078.1577.4777.7177.71250
14 may 202478.7578.7577.6077.5577.55596
13 may 202478.9579.2278.6678.7378.73991
10 may 202479.5479.5478.6078.8178.81204
09 may 202480.2080.7079.3779.8579.85235
08 may 202479.4780.7879.3580.8580.851,057
07 may 202479.5780.2379.2479.3879.38388
06 may 202480.0080.3578.9079.1879.18383
03 may 202477.8879.8577.8279.4079.40375
02 may 202479.6179.9077.8377.8977.89318
01 may 202480.3880.3879.0379.0379.03364
30 abr 202481.1281.1280.3080.4380.43156
29 abr 202481.3481.7881.3481.7281.72177
26 abr 202481.5181.5381.0580.9880.9882
25 abr 202481.2181.4981.1981.3681.3639
24 abr 202481.3081.7181.2981.3181.3180
23 abr 202482.0382.2581.2281.7481.74145
22 abr 202481.4882.0181.4881.9481.9486
19 abr 202481.1281.4881.1281.0781.0736
18 abr 202481.5281.5580.7881.1481.14201
17 abr 202482.0782.0781.4481.5881.5852
16 abr 202483.6183.7781.5082.0782.07249
15 abr 202483.3483.8983.2583.4083.40114
12 abr 202483.3783.4582.8482.9682.96192
11 abr 202483.7583.8383.0083.2983.29149
10 abr 202483.9884.0383.6183.9383.93175
09 abr 202484.6184.6583.5583.6183.61233
08 abr 202484.6085.0684.3784.5284.52168
05 abr 202485.2785.2784.3584.5284.52221
04 abr 202485.4985.4984.9585.2385.23140
03 abr 202485.6385.6385.2185.5285.52101
02 abr 202485.5985.6085.3585.5785.5787
01 abr 202485.3085.6185.2385.5685.5643
28 mar 202484.6885.2384.3485.1985.19-
27 mar 202484.9684.9684.4684.5884.5848
26 mar 202485.2785.4185.0185.3485.3444
25 mar 202485.1685.3285.1685.3085.3022
22 mar 202485.3285.3385.1585.4385.4315
21 mar 202485.2585.5884.8485.5385.5371
20 mar 202484.5085.1484.4985.0385.0311
19 mar 202484.2885.2584.2885.2185.2149
18 mar 202485.1485.2584.8985.0285.0240
15 mar 202484.8185.2584.8185.0385.03145
14 mar 202484.4084.4284.4084.8184.81110
13 mar 202484.8784.9984.8184.9684.9617
12 mar 202484.5084.7383.8184.5484.54117
11 mar 202484.4984.7884.1684.3684.3627
08 mar 202484.9784.9784.0584.1584.1572
07 mar 202484.3484.5784.3484.7884.7846
06 mar 202483.9384.1983.9383.8283.82129
05 mar 202483.4683.5083.0083.5883.58292
04 mar 202482.5483.9981.9383.2683.2658
01 mar 202482.9582.9582.9582.9582.9543
29 feb 202483.1583.7083.1583.8283.8218
28 feb 202484.7184.9884.5784.1684.16133
27 feb 202484.5584.7284.5584.7884.78152
26 feb 202483.3783.3783.3784.0284.022
23 feb 202483.0083.1582.7683.4083.4023
22 feb 202483.4283.5083.4183.3483.3412
21 feb 202482.1883.5282.1883.3283.3227
20 feb 202482.5882.5882.1782.7882.7812
16 feb 202483.7483.7483.7483.6083.601
15 feb 202484.3184.3184.3184.3184.3115
14 feb 202483.5483.7983.5484.1284.1235
13 feb 202483.4283.4283.4283.4283.42-
12 feb 202482.8082.8082.8083.1683.165
09 feb 202483.0383.0783.0383.1683.1624
08 feb 202482.9882.9882.9882.9982.992
07 feb 202483.0383.0383.0383.0383.0310
06 feb 202482.5682.5682.5682.5082.508
05 feb 202482.0982.1882.0982.3182.3111
02 feb 202481.8581.8581.8581.9781.9722
01 feb 202481.6581.9181.6581.8781.87100
31 ene 202481.1581.3981.1581.4181.4132
30 ene 202480.9081.0080.9081.0281.02109
29 ene 202480.9581.0080.9080.8680.86119
26 ene 202480.3780.3780.3780.3780.37-
25 ene 202480.7580.8680.7580.7980.79101
24 ene 202480.7080.9280.7080.8480.84189
23 ene 202480.3780.3780.3680.7480.7444
22 ene 202480.4880.5180.3680.4680.4638
19 ene 202480.5580.5580.5580.5580.55-
18 ene 202480.0980.0980.0980.0980.09-
17 ene 202479.8879.8979.8580.0480.0411
16 ene 202479.8279.8279.8279.8279.82-
12 ene 202479.7779.7779.7779.7779.779
11 ene 202479.8279.8279.8279.8279.82-
10 ene 202479.3179.3179.3179.3179.31-
09 ene 202479.6379.6379.6379.6379.63-
08 ene 202479.4279.4279.4279.4279.42-
05 ene 202479.3579.3579.3579.3579.353
04 ene 202479.1079.1079.1079.1779.1732
03 ene 202479.5679.5679.5679.5679.56-
02 ene 202478.8078.8078.8078.8078.80-
29 dic 202379.3779.3779.3779.3779.37-
28 dic 202378.7778.7778.7778.7778.77-
27 dic 202378.7678.7678.7678.7978.791
26 dic 202378.4078.4078.4078.4078.40-
*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...