Cotton Jul 24 (CTN24.NYB)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 03:25AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 75.92 | 76.55 | 75.76 | 76.39 | 76.39 | 674 |
| May 16, 2024 | 75.64 | 77.24 | 75.22 | 76.24 | 76.24 | 25,618 |
| May 15, 2024 | 74.60 | 75.91 | 73.68 | 75.41 | 75.41 | 25,618 |
| May 14, 2024 | 77.74 | 77.91 | 74.63 | 74.63 | 74.63 | 28,504 |
| May 13, 2024 | 77.45 | 78.43 | 77.11 | 77.63 | 77.63 | 14,068 |
| May 10, 2024 | 78.38 | 78.58 | 76.65 | 77.31 | 77.31 | 16,775 |
| May 09, 2024 | 80.23 | 80.23 | 77.78 | 78.60 | 78.60 | 25,699 |
| May 08, 2024 | 77.49 | 80.29 | 77.27 | 80.06 | 80.06 | 28,975 |
| May 07, 2024 | 77.59 | 78.56 | 76.75 | 77.50 | 77.50 | 16,526 |
| May 06, 2024 | 78.06 | 79.84 | 76.51 | 77.06 | 77.06 | 18,829 |
| May 03, 2024 | 75.66 | 78.62 | 74.93 | 78.06 | 78.06 | 31,803 |
| May 02, 2024 | 76.52 | 78.13 | 75.25 | 75.62 | 75.62 | 23,810 |
| May 01, 2024 | 78.52 | 78.52 | 76.05 | 76.51 | 76.51 | 32,655 |
| Apr 30, 2024 | 81.30 | 81.31 | 78.03 | 78.43 | 78.43 | 36,596 |
| Apr 29, 2024 | 81.29 | 82.50 | 81.11 | 81.52 | 81.52 | 20,430 |
| Apr 26, 2024 | 81.07 | 81.67 | 80.66 | 80.90 | 80.90 | 11,818 |
| Apr 25, 2024 | 80.91 | 81.70 | 80.70 | 81.08 | 81.08 | 16,647 |
| Apr 24, 2024 | 81.72 | 82.00 | 80.90 | 81.01 | 81.01 | 12,881 |
| Apr 23, 2024 | 82.50 | 82.96 | 80.63 | 81.72 | 81.72 | 22,938 |
| Apr 22, 2024 | 81.12 | 82.58 | 81.06 | 82.42 | 82.42 | 25,173 |
| Apr 19, 2024 | 80.71 | 81.57 | 80.20 | 81.02 | 81.02 | 23,804 |
| Apr 18, 2024 | 81.55 | 81.89 | 79.70 | 80.61 | 80.61 | 39,562 |
| Apr 17, 2024 | 83.09 | 83.79 | 80.91 | 81.33 | 81.33 | 32,332 |
| Apr 16, 2024 | 85.15 | 85.58 | 81.44 | 83.09 | 83.09 | 42,293 |
| Apr 15, 2024 | 84.65 | 86.20 | 84.43 | 85.15 | 85.15 | 26,369 |
| Apr 12, 2024 | 85.30 | 85.90 | 83.84 | 84.59 | 84.59 | 35,914 |
| Apr 11, 2024 | 87.09 | 87.30 | 85.12 | 85.25 | 85.25 | 37,617 |
| Apr 10, 2024 | 87.89 | 88.52 | 87.03 | 87.07 | 87.07 | 33,366 |
| Apr 09, 2024 | 88.55 | 89.19 | 87.80 | 87.84 | 87.84 | 28,492 |
| Apr 08, 2024 | 87.91 | 89.84 | 87.90 | 88.39 | 88.39 | 25,657 |
| Apr 05, 2024 | 88.66 | 89.07 | 87.73 | 87.82 | 87.82 | 24,605 |
| Apr 04, 2024 | 90.15 | 90.42 | 88.55 | 88.57 | 88.57 | 20,128 |
| Apr 03, 2024 | 91.71 | 92.06 | 90.08 | 90.18 | 90.18 | 18,154 |
| Apr 02, 2024 | 93.31 | 93.42 | 91.59 | 91.71 | 91.71 | 15,324 |
| Apr 01, 2024 | 92.14 | 93.44 | 92.14 | 93.31 | 93.31 | 9,219 |
| Mar 28, 2024 | 91.56 | 92.48 | 91.14 | 91.97 | 91.97 | - |
| Mar 27, 2024 | 94.10 | 94.10 | 91.23 | 91.44 | 91.44 | 11,289 |
| Mar 26, 2024 | 92.58 | 94.63 | 92.58 | 93.86 | 93.86 | 13,477 |
| Mar 25, 2024 | 91.87 | 92.80 | 91.47 | 92.55 | 92.55 | 10,238 |
| Mar 22, 2024 | 92.27 | 92.91 | 91.62 | 91.85 | 91.85 | 9,347 |
| Mar 21, 2024 | 92.44 | 93.50 | 91.89 | 92.26 | 92.26 | 9,311 |
| Mar 20, 2024 | 92.96 | 93.21 | 91.80 | 92.12 | 92.12 | 8,100 |
| Mar 19, 2024 | 94.23 | 94.26 | 92.23 | 93.12 | 93.12 | 13,709 |
| Mar 18, 2024 | 93.40 | 95.55 | 93.40 | 94.26 | 94.26 | 8,707 |
| Mar 15, 2024 | 93.35 | 94.26 | 93.13 | 93.59 | 93.59 | 8,684 |
| Mar 14, 2024 | 94.50 | 94.92 | 93.00 | 93.26 | 93.26 | 12,419 |
| Mar 13, 2024 | 94.69 | 95.50 | 93.96 | 94.34 | 94.34 | 9,545 |
| Mar 12, 2024 | 94.34 | 95.00 | 93.47 | 94.59 | 94.59 | 11,830 |
| Mar 11, 2024 | 93.54 | 96.46 | 93.54 | 94.34 | 94.34 | 15,686 |
| Mar 08, 2024 | 97.48 | 99.85 | 93.78 | 93.92 | 93.92 | 20,305 |
| Mar 07, 2024 | 93.70 | 97.98 | 93.68 | 97.78 | 97.78 | 16,887 |
| Mar 06, 2024 | 93.25 | 96.34 | 93.25 | 93.99 | 93.99 | 12,147 |
| Mar 05, 2024 | 93.50 | 94.14 | 92.23 | 93.07 | 93.07 | 14,668 |
| Mar 04, 2024 | 93.77 | 96.37 | 91.81 | 93.37 | 93.37 | 16,579 |
| Mar 01, 2024 | 97.88 | 98.55 | 93.77 | 93.77 | 93.77 | 18,114 |
| Feb 29, 2024 | 98.90 | 99.03 | 95.80 | 97.77 | 97.77 | 19,241 |
| Feb 28, 2024 | 97.80 | 102.68 | 97.19 | 99.72 | 99.72 | 28,738 |
| Feb 27, 2024 | 93.50 | 97.68 | 93.50 | 97.68 | 97.68 | 19,074 |
| Feb 26, 2024 | 92.40 | 93.74 | 91.70 | 93.68 | 93.68 | 10,995 |
| Feb 23, 2024 | 93.49 | 93.92 | 92.00 | 92.62 | 92.62 | 8,187 |
| Feb 22, 2024 | 92.50 | 94.21 | 92.29 | 93.62 | 93.62 | 10,674 |
| Feb 21, 2024 | 91.43 | 93.72 | 90.98 | 92.85 | 92.85 | 11,839 |
| Feb 20, 2024 | 94.28 | 94.28 | 90.93 | 91.54 | 91.54 | 18,334 |
| Feb 16, 2024 | 95.20 | 96.33 | 93.53 | 94.43 | 94.43 | 11,553 |
| Feb 15, 2024 | 94.38 | 95.62 | 93.76 | 95.33 | 95.33 | 12,804 |
| Feb 14, 2024 | 92.17 | 94.90 | 91.57 | 94.39 | 94.39 | 19,380 |
| Feb 13, 2024 | 91.20 | 93.25 | 91.04 | 92.18 | 92.18 | 18,199 |
| Feb 12, 2024 | 92.00 | 92.47 | 90.38 | 91.51 | 91.51 | 12,715 |
| Feb 09, 2024 | 89.89 | 92.31 | 89.50 | 92.22 | 92.22 | 17,614 |
| Feb 08, 2024 | 89.56 | 90.16 | 89.34 | 89.92 | 89.92 | 8,693 |
| Feb 07, 2024 | 88.80 | 89.74 | 88.56 | 89.59 | 89.59 | 10,278 |
| Feb 06, 2024 | 88.46 | 89.08 | 88.39 | 88.87 | 88.87 | 7,332 |
| Feb 05, 2024 | 88.43 | 88.82 | 88.10 | 88.52 | 88.52 | 10,387 |
| Feb 02, 2024 | 88.24 | 88.75 | 87.39 | 88.70 | 88.70 | 9,137 |
| Feb 01, 2024 | 87.08 | 88.58 | 86.70 | 88.25 | 88.25 | 11,803 |
| Jan 31, 2024 | 86.75 | 87.31 | 86.55 | 87.13 | 87.13 | 6,610 |
| Jan 30, 2024 | 86.58 | 86.90 | 85.79 | 86.83 | 86.83 | 8,388 |
| Jan 29, 2024 | 86.34 | 87.07 | 85.90 | 86.35 | 86.35 | 9,741 |
| Jan 26, 2024 | 87.61 | 87.65 | 86.15 | 86.32 | 86.32 | 6,678 |
| Jan 25, 2024 | 87.17 | 87.63 | 86.87 | 87.59 | 87.59 | 6,832 |
| Jan 24, 2024 | 86.28 | 87.37 | 86.05 | 87.21 | 87.21 | 8,425 |
| Jan 23, 2024 | 86.23 | 86.45 | 85.72 | 86.39 | 86.39 | 12,342 |
| Jan 22, 2024 | 85.00 | 86.38 | 85.00 | 86.26 | 86.26 | 8,127 |
| Jan 19, 2024 | 83.85 | 85.80 | 83.81 | 85.32 | 85.32 | 10,062 |
| Jan 18, 2024 | 83.50 | 84.00 | 83.30 | 83.96 | 83.96 | 4,633 |
| Jan 17, 2024 | 82.83 | 83.93 | 82.66 | 83.35 | 83.35 | 5,594 |
| Jan 16, 2024 | 83.13 | 83.13 | 82.47 | 82.95 | 82.95 | 3,253 |
| Jan 12, 2024 | 83.05 | 83.59 | 82.64 | 82.94 | 82.94 | 5,364 |
| Jan 11, 2024 | 82.20 | 83.54 | 82.20 | 82.94 | 82.94 | 6,119 |
| Jan 10, 2024 | 82.59 | 82.83 | 81.91 | 82.13 | 82.13 | 5,322 |
| Jan 09, 2024 | 82.18 | 83.01 | 82.18 | 82.57 | 82.57 | 4,961 |
| Jan 08, 2024 | 82.02 | 82.52 | 81.57 | 82.29 | 82.29 | 4,601 |
| Jan 05, 2024 | 82.10 | 82.49 | 81.62 | 82.15 | 82.15 | 4,744 |
| Jan 04, 2024 | 82.66 | 83.07 | 82.03 | 82.12 | 82.12 | 3,319 |
| Jan 03, 2024 | 82.35 | 83.16 | 82.05 | 82.79 | 82.79 | 3,109 |
| Jan 02, 2024 | 82.58 | 83.43 | 81.63 | 81.86 | 81.86 | 4,144 |
| Dec 29, 2023 | 82.23 | 83.31 | 81.99 | 82.83 | 82.83 | - |
| Dec 28, 2023 | 82.14 | 82.82 | 82.10 | 82.42 | 82.42 | 2,243 |
| Dec 27, 2023 | 81.86 | 82.27 | 81.29 | 82.19 | 82.19 | 1,935 |
| Dec 26, 2023 | 81.19 | 81.77 | 81.19 | 81.60 | 81.60 | 2,517 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.