Singapore markets open in 24 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,874.46 -205.10 (-1.20%) CMC Crypto 200
395.92 -6.11 (-1.52%)
Cotton Mar 23 (CT=F)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 84.59 | 85.08 | 81.17 | 82.08 | 82.08 | - |
| 06 Dec 2022 | 85.28 | 86.06 | 85.28 | 85.39 | 85.39 | 5 |
| 05 Dec 2022 | 84.80 | 85.35 | 84.72 | 84.94 | 84.94 | 5 |
| 02 Dec 2022 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 01 Dec 2022 | 87.75 | 87.76 | 85.98 | 85.93 | 85.93 | 39 |
| 30 Nov 2022 | 83.20 | 85.50 | 83.20 | 86.05 | 86.05 | 37 |
| 29 Nov 2022 | 80.80 | 80.80 | 80.80 | 81.60 | 81.60 | 4 |
| 28 Nov 2022 | 81.86 | 81.86 | 79.99 | 80.20 | 80.20 | 126 |
| 25 Nov 2022 | 83.60 | 83.60 | 83.47 | 81.34 | 81.34 | 2 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 83.57 | 84.02 | 82.00 | 83.94 | 83.94 | 484 |
| 22 Nov 2022 | 81.00 | 83.94 | 80.04 | 83.22 | 83.22 | 2,713 |
| 21 Nov 2022 | 84.99 | 84.99 | 81.16 | 81.16 | 81.16 | 7,984 |
| 18 Nov 2022 | 87.04 | 87.13 | 84.18 | 85.16 | 85.16 | 8,735 |
| 17 Nov 2022 | 88.07 | 88.82 | 85.64 | 87.04 | 87.04 | 6,717 |
| 16 Nov 2022 | 88.80 | 91.85 | 87.81 | 88.44 | 88.44 | 9,021 |
| 15 Nov 2022 | 85.35 | 89.28 | 85.23 | 88.74 | 88.74 | 14,469 |
| 14 Nov 2022 | 88.20 | 88.40 | 85.12 | 85.28 | 85.28 | 15,438 |
| 11 Nov 2022 | 86.52 | 88.75 | 86.38 | 88.20 | 88.20 | 19,789 |
| 10 Nov 2022 | 86.49 | 87.44 | 84.93 | 86.38 | 86.38 | 18,529 |
| 09 Nov 2022 | 87.68 | 88.75 | 84.19 | 86.50 | 86.50 | 24,710 |
| 08 Nov 2022 | 87.46 | 89.31 | 86.25 | 87.68 | 87.68 | 21,385 |
| 07 Nov 2022 | 86.23 | 88.25 | 84.85 | 87.49 | 87.49 | 33,512 |
| 03 Nov 2022 | 83.45 | 87.87 | 81.25 | 86.93 | 86.93 | 36,848 |
| 02 Nov 2022 | 79.90 | 83.00 | 77.69 | 83.00 | 83.00 | 35,910 |
| 01 Nov 2022 | 78.40 | 79.00 | 76.52 | 79.00 | 79.00 | 31,098 |
| 31 Oct 2022 | 72.15 | 75.00 | 72.00 | 75.00 | 75.00 | 13,666 |
| 30 Oct 2022 | 72.11 | 73.22 | 70.21 | 72.00 | 72.00 | 22,708 |
| 27 Oct 2022 | 74.74 | 75.37 | 72.11 | 72.11 | 72.11 | 16,486 |
| 26 Oct 2022 | 77.81 | 78.10 | 74.82 | 75.11 | 75.11 | 18,100 |
| 25 Oct 2022 | 78.47 | 79.64 | 77.67 | 77.82 | 77.82 | 12,697 |
| 24 Oct 2022 | 76.13 | 79.09 | 76.05 | 78.47 | 78.47 | 17,090 |
| 23 Oct 2022 | 79.40 | 80.80 | 76.13 | 76.13 | 76.13 | 17,879 |
| 20 Oct 2022 | 77.50 | 79.93 | 75.80 | 79.13 | 79.13 | 25,078 |
| 19 Oct 2022 | 78.20 | 79.66 | 77.14 | 77.40 | 77.40 | 21,487 |
| 18 Oct 2022 | 82.58 | 83.69 | 78.29 | 78.29 | 78.29 | 25,444 |
| 17 Oct 2022 | 83.09 | 83.75 | 81.78 | 82.29 | 82.29 | 15,750 |
| 16 Oct 2022 | 83.04 | 84.68 | 83.00 | 83.09 | 83.09 | 13,029 |
| 13 Oct 2022 | 84.79 | 85.86 | 83.00 | 83.15 | 83.15 | 12,790 |
| 12 Oct 2022 | 84.92 | 85.58 | 82.00 | 84.79 | 84.79 | 21,950 |
| 11 Oct 2022 | 88.49 | 88.76 | 84.86 | 84.92 | 84.92 | 21,059 |
| 10 Oct 2022 | 88.64 | 89.78 | 87.05 | 88.86 | 88.86 | 19,677 |
| 09 Oct 2022 | 84.75 | 88.23 | 83.55 | 88.23 | 88.23 | 16,061 |
| 06 Oct 2022 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 17,276 |
| 05 Oct 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 04 Oct 2022 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| 03 Oct 2022 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 02 Oct 2022 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| 29 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.22 | 93.22 | 1 |
| 28 Sept 2022 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 3 |
| 27 Sept 2022 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| 26 Sept 2022 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| 25 Sept 2022 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 22 Sept 2022 | 98.26 | 98.26 | 94.19 | 94.49 | 94.49 | 2 |
| 21 Sept 2022 | 97.45 | 98.70 | 96.56 | 96.83 | 96.83 | 46 |
| 20 Sept 2022 | 94.31 | 97.54 | 94.31 | 97.25 | 97.25 | 44 |
| 19 Sept 2022 | 95.39 | 95.39 | 94.01 | 93.54 | 93.54 | 14 |
| 18 Sept 2022 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 3 |
| 15 Sept 2022 | 102.45 | 102.45 | 102.45 | 101.24 | 101.24 | 9 |
| 14 Sept 2022 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 9 |
| 13 Sept 2022 | 105.98 | 105.98 | 105.98 | 107.09 | 107.09 | 2 |
| 12 Sept 2022 | 108.34 | 108.34 | 106.49 | 106.32 | 106.32 | 7 |
| 11 Sept 2022 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | 9 |
| 08 Sept 2022 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 07 Sept 2022 | 106.61 | 108.50 | 106.61 | 108.32 | 108.32 | 8 |
| 06 Sept 2022 | 108.56 | 109.03 | 106.29 | 106.10 | 106.10 | 17 |
| 05 Sept 2022 | 110.85 | 110.85 | 108.41 | 108.29 | 108.29 | 8 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 113.27 | 113.79 | 109.30 | 108.39 | 108.39 | 45 |
| 31 Aug 2022 | 117.67 | 117.95 | 113.30 | 113.29 | 113.29 | 29 |
| 30 Aug 2022 | 119.11 | 119.11 | 117.11 | 118.29 | 118.29 | 12 |
| 29 Aug 2022 | 119.47 | 119.47 | 117.13 | 117.47 | 117.47 | 42 |
| 28 Aug 2022 | 121.43 | 121.61 | 120.84 | 122.02 | 122.02 | 12 |
| 25 Aug 2022 | 119.33 | 122.18 | 119.32 | 122.12 | 122.12 | 53 |
| 24 Aug 2022 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
| 23 Aug 2022 | 117.06 | 117.93 | 116.73 | 117.57 | 117.57 | 6 |
| 22 Aug 2022 | 116.00 | 116.69 | 116.00 | 116.26 | 116.26 | 8 |
| 21 Aug 2022 | 121.04 | 121.43 | 121.04 | 117.89 | 117.89 | 4 |
| 18 Aug 2022 | 115.81 | 118.60 | 115.39 | 119.75 | 119.75 | 11 |
| 17 Aug 2022 | 118.74 | 118.75 | 118.74 | 117.12 | 117.12 | 12 |
| 16 Aug 2022 | 122.15 | 122.15 | 117.26 | 118.32 | 118.32 | 27 |
| 15 Aug 2022 | 120.21 | 125.00 | 120.21 | 122.25 | 122.25 | 73 |
| 14 Aug 2022 | 116.06 | 119.44 | 116.06 | 119.44 | 119.44 | 23 |
| 11 Aug 2022 | 110.40 | 114.44 | 108.80 | 114.44 | 114.44 | 20 |
| 10 Aug 2022 | 106.94 | 110.40 | 106.91 | 110.44 | 110.44 | 20 |
| 09 Aug 2022 | 104.14 | 108.41 | 103.77 | 106.75 | 106.75 | 66 |
| 08 Aug 2022 | 101.33 | 104.73 | 101.24 | 104.54 | 104.54 | 26 |
| 07 Aug 2022 | 101.48 | 102.38 | 101.39 | 101.58 | 101.58 | 11 |
| 04 Aug 2022 | 101.69 | 101.73 | 100.30 | 101.68 | 101.68 | 10 |
| 03 Aug 2022 | 100.29 | 100.29 | 99.78 | 100.12 | 100.12 | 5 |
| 02 Aug 2022 | 100.86 | 100.86 | 100.48 | 100.36 | 100.36 | 5 |
| 01 Aug 2022 | 99.81 | 102.37 | 98.00 | 100.87 | 100.87 | 14 |
| 31 Jul 2022 | 102.38 | 102.38 | 99.13 | 100.29 | 100.29 | 33 |
| 28 Jul 2022 | 103.05 | 104.06 | 103.05 | 103.13 | 103.13 | 12 |
| 27 Jul 2022 | 100.64 | 102.85 | 100.64 | 102.37 | 102.37 | 36 |
| 26 Jul 2022 | 99.84 | 101.50 | 98.95 | 99.83 | 99.83 | 36 |
| 25 Jul 2022 | 97.51 | 99.84 | 95.02 | 99.69 | 99.69 | 84 |
| 24 Jul 2022 | 98.94 | 98.99 | 97.32 | 97.52 | 97.52 | 78 |
| 21 Jul 2022 | 100.19 | 100.33 | 99.25 | 99.43 | 99.43 | 8 |
| 20 Jul 2022 | 100.54 | 102.95 | 98.48 | 99.60 | 99.60 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
