Cotton May 21 (CT=F)

NYBOT - NYBOT Delayed Price. Currency in USX

Add to watchlist

89.00+0.17 (+0.19%)

At close: 2:19PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	87.88	87.88	87.81	87.82	87.82	98
25 Feb 2021	91.89	92.95	89.44	88.24	88.24	98
24 Feb 2021	92.33	92.33	92.33	92.33	92.33	-
23 Feb 2021	91.38	91.48	90.50	91.37	91.37	21
22 Feb 2021	89.00	90.77	89.00	90.91	90.91	173
21 Feb 2021	-	-	-	-	-	-
19 Feb 2021	88.75	89.36	88.07	88.95	88.95	2,668
18 Feb 2021	88.36	89.23	88.00	88.73	88.73	5,404
17 Feb 2021	88.01	88.49	87.58	88.36	88.36	6,122
16 Feb 2021	87.30	88.90	87.30	88.12	88.12	8,347
14 Feb 2021	-	-	-	-	-	-
12 Feb 2021	86.16	87.33	85.35	87.27	87.27	11,909
11 Feb 2021	84.50	86.77	84.50	86.41	86.41	17,956
10 Feb 2021	86.50	86.75	84.41	84.67	84.67	27,045
09 Feb 2021	84.40	87.13	84.40	86.93	86.93	27,854
08 Feb 2021	83.00	84.76	82.73	84.28	84.28	25,257
07 Feb 2021	-	-	-	-	-	-
05 Feb 2021	84.25	84.89	82.59	82.74	82.74	33,611
04 Feb 2021	81.00	84.82	80.84	84.28	84.28	38,431
03 Feb 2021	80.69	81.14	80.45	80.99	80.99	16,385
02 Feb 2021	80.24	81.01	79.80	80.69	80.69	17,987
01 Feb 2021	80.68	81.60	79.81	80.03	80.03	20,150
31 Jan 2021	-	-	-	-	-	-
29 Jan 2021	79.98	80.85	79.75	80.64	80.64	14,622
28 Jan 2021	80.85	81.40	79.85	79.93	79.93	20,641
27 Jan 2021	81.72	82.43	80.68	80.84	80.84	17,426
26 Jan 2021	82.30	82.32	81.11	81.71	81.71	22,579
25 Jan 2021	81.56	82.47	81.50	82.33	82.33	14,813
24 Jan 2021	-	-	-	-	-	-
22 Jan 2021	82.52	82.56	81.50	81.56	81.56	22,431
21 Jan 2021	81.59	83.06	81.40	82.57	82.57	17,535
20 Jan 2021	81.00	81.75	80.60	81.59	81.59	15,919
19 Jan 2021	80.88	81.85	80.75	81.15	81.15	16,481
17 Jan 2021	-	-	-	-	-	-
15 Jan 2021	81.12	81.43	80.60	80.70	80.70	13,109
14 Jan 2021	80.92	81.52	80.25	81.15	81.15	12,643
13 Jan 2021	81.70	82.08	80.76	80.92	80.92	18,709
12 Jan 2021	80.45	81.77	79.86	81.70	81.70	22,764
11 Jan 2021	80.00	80.50	78.65	80.43	80.43	20,161
10 Jan 2021	-	-	-	-	-	-
08 Jan 2021	79.76	80.39	79.55	79.77	79.77	12,252
07 Jan 2021	79.99	80.70	79.65	79.76	79.76	14,656
06 Jan 2021	80.41	80.93	79.92	80.06	80.06	17,483
05 Jan 2021	78.97	80.72	78.97	80.35	80.35	20,742
04 Jan 2021	78.25	79.90	78.25	78.97	78.97	22,289
03 Jan 2021	-	-	-	-	-	-
31 Dec 2020	77.97	78.39	77.48	78.12	78.12	8,154
30 Dec 2020	77.00	78.06	76.90	77.97	77.97	13,031
29 Dec 2020	76.70	77.25	76.36	77.01	77.01	9,514
28 Dec 2020	76.40	76.67	76.15	76.35	76.35	5,770
27 Dec 2020	-	-	-	-	-	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	74.80	76.40	74.40	76.14	76.14	12,873
22 Dec 2020	74.76	75.22	74.28	74.82	74.82	14,575
21 Dec 2020	77.20	77.30	74.60	74.76	74.76	24,705
20 Dec 2020	-	-	-	-	-	-
18 Dec 2020	77.19	77.41	76.85	77.16	77.16	14,192
17 Dec 2020	75.65	77.41	75.51	77.19	77.19	19,056
16 Dec 2020	75.53	76.07	75.34	75.65	75.65	12,246
15 Dec 2020	74.67	75.68	74.55	75.59	75.59	15,183
14 Dec 2020	74.20	75.20	74.20	74.67	74.67	14,720
13 Dec 2020	-	-	-	-	-	-
11 Dec 2020	74.25	74.75	74.00	74.08	74.08	14,101
10 Dec 2020	73.05	74.60	72.73	74.26	74.26	23,699
09 Dec 2020	72.00	73.22	71.86	73.05	73.05	14,697
08 Dec 2020	70.18	70.18	70.18	70.18	70.18	9,012
07 Dec 2020	70.63	70.63	70.63	70.63	70.63	-
06 Dec 2020	-	-	-	-	-	-
04 Dec 2020	69.45	69.55	69.45	69.86	69.86	10
03 Dec 2020	69.85	69.85	69.25	69.42	69.42	3
02 Dec 2020	70.16	70.16	69.65	69.99	69.99	73
01 Dec 2020	71.19	71.21	69.98	70.59	70.59	14
30 Nov 2020	70.75	70.75	69.56	70.59	70.59	6
29 Nov 2020	-	-	-	-	-	-
27 Nov 2020	-	-	-	-	-	-
25 Nov 2020	71.02	71.02	70.90	70.80	70.80	74
24 Nov 2020	72.00	72.00	70.87	71.53	71.53	93
23 Nov 2020	71.74	72.70	71.51	72.15	72.15	133
22 Nov 2020	-	-	-	-	-	-
20 Nov 2020	69.32	71.25	69.32	70.88	70.88	3,146
19 Nov 2020	69.50	69.90	69.15	69.32	69.32	5,281
18 Nov 2020	68.96	69.76	68.92	69.68	69.68	6,416
17 Nov 2020	69.57	69.88	68.85	69.11	69.11	9,651
16 Nov 2020	68.40	70.00	68.40	69.57	69.57	14,210
15 Nov 2020	-	-	-	-	-	-
13 Nov 2020	68.45	68.77	68.22	68.46	68.46	17,211
12 Nov 2020	69.36	69.42	68.37	68.48	68.48	25,217
11 Nov 2020	69.94	70.38	69.25	69.28	69.28	22,323
10 Nov 2020	70.00	70.16	69.11	69.85	69.85	32,464
09 Nov 2020	68.66	70.44	68.62	70.00	70.00	30,760
08 Nov 2020	-	-	-	-	-	-
06 Nov 2020	70.00	70.27	68.55	68.62	68.62	28,448
05 Nov 2020	70.29	70.94	69.86	70.07	70.07	17,450
04 Nov 2020	69.95	70.72	69.63	70.23	70.23	17,070
03 Nov 2020	68.74	70.33	68.73	70.24	70.24	18,580
02 Nov 2020	68.75	69.09	68.06	68.73	68.73	17,855
31 Oct 2020	-	-	-	-	-	-
29 Oct 2020	69.86	70.05	68.37	68.92	68.92	24,444
28 Oct 2020	70.15	70.46	69.58	69.82	69.82	22,637
27 Oct 2020	72.00	72.60	70.05	70.17	70.17	26,624
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,949.04-24.50(-0.82%)

Nikkei28,966.01-1,202.26(-3.99%)

Hang Seng28,980.21-1,093.96(-3.64%)

Cotton May 21 (CT=F)

Straits Times Index
2,949.04
-24.50(-0.82%)

Nikkei
28,966.01
-1,202.26(-3.99%)

Hang Seng
28,980.21
-1,093.96(-3.64%)