Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202187.8887.8887.8187.8287.8298
25 Feb 202191.8992.9589.4488.2488.2498
24 Feb 202192.3392.3392.3392.3392.33-
23 Feb 202191.3891.4890.5091.3791.3721
22 Feb 202189.0090.7789.0090.9190.91173
21 Feb 2021------
19 Feb 202188.7589.3688.0788.9588.952,668
18 Feb 202188.3689.2388.0088.7388.735,404
17 Feb 202188.0188.4987.5888.3688.366,122
16 Feb 202187.3088.9087.3088.1288.128,347
14 Feb 2021------
12 Feb 202186.1687.3385.3587.2787.2711,909
11 Feb 202184.5086.7784.5086.4186.4117,956
10 Feb 202186.5086.7584.4184.6784.6727,045
09 Feb 202184.4087.1384.4086.9386.9327,854
08 Feb 202183.0084.7682.7384.2884.2825,257
07 Feb 2021------
05 Feb 202184.2584.8982.5982.7482.7433,611
04 Feb 202181.0084.8280.8484.2884.2838,431
03 Feb 202180.6981.1480.4580.9980.9916,385
02 Feb 202180.2481.0179.8080.6980.6917,987
01 Feb 202180.6881.6079.8180.0380.0320,150
31 Jan 2021------
29 Jan 202179.9880.8579.7580.6480.6414,622
28 Jan 202180.8581.4079.8579.9379.9320,641
27 Jan 202181.7282.4380.6880.8480.8417,426
26 Jan 202182.3082.3281.1181.7181.7122,579
25 Jan 202181.5682.4781.5082.3382.3314,813
24 Jan 2021------
22 Jan 202182.5282.5681.5081.5681.5622,431
21 Jan 202181.5983.0681.4082.5782.5717,535
20 Jan 202181.0081.7580.6081.5981.5915,919
19 Jan 202180.8881.8580.7581.1581.1516,481
17 Jan 2021------
15 Jan 202181.1281.4380.6080.7080.7013,109
14 Jan 202180.9281.5280.2581.1581.1512,643
13 Jan 202181.7082.0880.7680.9280.9218,709
12 Jan 202180.4581.7779.8681.7081.7022,764
11 Jan 202180.0080.5078.6580.4380.4320,161
10 Jan 2021------
08 Jan 202179.7680.3979.5579.7779.7712,252
07 Jan 202179.9980.7079.6579.7679.7614,656
06 Jan 202180.4180.9379.9280.0680.0617,483
05 Jan 202178.9780.7278.9780.3580.3520,742
04 Jan 202178.2579.9078.2578.9778.9722,289
03 Jan 2021------
31 Dec 202077.9778.3977.4878.1278.128,154
30 Dec 202077.0078.0676.9077.9777.9713,031
29 Dec 202076.7077.2576.3677.0177.019,514
28 Dec 202076.4076.6776.1576.3576.355,770
27 Dec 2020------
24 Dec 2020------
23 Dec 202074.8076.4074.4076.1476.1412,873
22 Dec 202074.7675.2274.2874.8274.8214,575
21 Dec 202077.2077.3074.6074.7674.7624,705
20 Dec 2020------
18 Dec 202077.1977.4176.8577.1677.1614,192
17 Dec 202075.6577.4175.5177.1977.1919,056
16 Dec 202075.5376.0775.3475.6575.6512,246
15 Dec 202074.6775.6874.5575.5975.5915,183
14 Dec 202074.2075.2074.2074.6774.6714,720
13 Dec 2020------
11 Dec 202074.2574.7574.0074.0874.0814,101
10 Dec 202073.0574.6072.7374.2674.2623,699
09 Dec 202072.0073.2271.8673.0573.0514,697
08 Dec 202070.1870.1870.1870.1870.189,012
07 Dec 202070.6370.6370.6370.6370.63-
06 Dec 2020------
04 Dec 202069.4569.5569.4569.8669.8610
03 Dec 202069.8569.8569.2569.4269.423
02 Dec 202070.1670.1669.6569.9969.9973
01 Dec 202071.1971.2169.9870.5970.5914
30 Nov 202070.7570.7569.5670.5970.596
29 Nov 2020------
27 Nov 2020------
25 Nov 202071.0271.0270.9070.8070.8074
24 Nov 202072.0072.0070.8771.5371.5393
23 Nov 202071.7472.7071.5172.1572.15133
22 Nov 2020------
20 Nov 202069.3271.2569.3270.8870.883,146
19 Nov 202069.5069.9069.1569.3269.325,281
18 Nov 202068.9669.7668.9269.6869.686,416
17 Nov 202069.5769.8868.8569.1169.119,651
16 Nov 202068.4070.0068.4069.5769.5714,210
15 Nov 2020------
13 Nov 202068.4568.7768.2268.4668.4617,211
12 Nov 202069.3669.4268.3768.4868.4825,217
11 Nov 202069.9470.3869.2569.2869.2822,323
10 Nov 202070.0070.1669.1169.8569.8532,464
09 Nov 202068.6670.4468.6270.0070.0030,760
08 Nov 2020------
06 Nov 202070.0070.2768.5568.6268.6228,448
05 Nov 202070.2970.9469.8670.0770.0717,450
04 Nov 202069.9570.7269.6370.2370.2317,070
03 Nov 202068.7470.3368.7370.2470.2418,580
02 Nov 202068.7569.0968.0668.7368.7317,855
31 Oct 2020------
29 Oct 202069.8670.0568.3768.9268.9224,444
28 Oct 202070.1570.4669.5869.8269.8222,637
27 Oct 202072.0072.6070.0570.1770.1726,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...