Cotton Mar 21 (CT=F)

NYBOT - NYBOT Delayed Price. Currency in USX

Add to watchlist

81.96+0.40 (+0.49%)

As of 12:03AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2021	81.56	82.28	81.50	81.96	81.96	1,086
24 Jan 2021	-	-	-	-	-	-
22 Jan 2021	82.52	82.56	81.50	81.56	81.56	17,535
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	12,643
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	13,031
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	19,056
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	3
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	-
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	25,217
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	17,450
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	22,637
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
26 Oct 2020	72.00	72.53	71.76	72.03	72.03	17,287
25 Oct 2020	71.35	72.38	71.22	72.11	72.11	16,208
24 Oct 2020	-	-	-	-	-	-
22 Oct 2020	71.70	71.91	71.10	71.29	71.29	15,318
21 Oct 2020	71.00	72.10	70.82	71.94	71.94	16,513
20 Oct 2020	70.81	72.13	70.57	71.04	71.04	19,935
19 Oct 2020	70.97	71.65	70.30	71.02	71.02	18,384
18 Oct 2020	70.00	71.22	70.00	71.16	71.16	22,482
17 Oct 2020	-	-	-	-	-	-
15 Oct 2020	69.01	70.04	69.00	69.92	69.92	19,953
14 Oct 2020	69.10	69.27	68.41	69.22	69.22	13,654
13 Oct 2020	68.82	69.39	68.55	68.93	68.93	13,709
12 Oct 2020	68.67	69.25	68.26	68.83	68.83	14,282
11 Oct 2020	68.02	69.47	68.02	68.37	68.37	21,406
10 Oct 2020	-	-	-	-	-	-
08 Oct 2020	67.75	68.68	67.54	67.64	67.64	16,721
07 Oct 2020	66.19	66.19	66.19	66.19	66.19	16,721
06 Oct 2020	66.29	66.29	66.29	66.29	66.29	-
05 Oct 2020	65.56	65.56	65.56	65.56	65.56	-
04 Oct 2020	64.73	64.73	64.73	64.73	64.73	-
03 Oct 2020	-	-	-	-	-	-
01 Oct 2020	64.52	64.52	64.52	64.52	64.52	-
30 Sep 2020	64.61	64.61	64.61	64.61	64.61	-
29 Sep 2020	64.49	64.49	64.49	64.49	64.49	-
28 Sep 2020	64.00	64.00	64.00	64.00	64.00	-
27 Sep 2020	64.40	64.40	64.40	64.40	64.40	-
26 Sep 2020	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,983.01-8.52(-0.28%)

Nikkei28,729.79+98.34(+0.34%)

Hang Seng30,046.82+598.97(+2.03%)

Cotton Mar 21 (CT=F)

Straits Times Index
2,983.01
-8.52(-0.28%)

Nikkei
28,729.79
+98.34(+0.34%)

Hang Seng
30,046.82
+598.97(+2.03%)