Singapore markets open in 24 minutes

Cotton Mar 23 (CT=F)

ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
82.08+0.25 (+0.31%)
As of 02:19PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202284.5985.0881.1782.0882.08-
06 Dec 202285.2886.0685.2885.3985.395
05 Dec 202284.8085.3584.7284.9484.945
02 Dec 202284.2884.2884.2884.2884.28-
01 Dec 202287.7587.7685.9885.9385.9339
30 Nov 202283.2085.5083.2086.0586.0537
29 Nov 202280.8080.8080.8081.6081.604
28 Nov 202281.8681.8679.9980.2080.20126
25 Nov 202283.6083.6083.4781.3481.342
24 Nov 2022------
23 Nov 202283.5784.0282.0083.9483.94484
22 Nov 202281.0083.9480.0483.2283.222,713
21 Nov 202284.9984.9981.1681.1681.167,984
18 Nov 202287.0487.1384.1885.1685.168,735
17 Nov 202288.0788.8285.6487.0487.046,717
16 Nov 202288.8091.8587.8188.4488.449,021
15 Nov 202285.3589.2885.2388.7488.7414,469
14 Nov 202288.2088.4085.1285.2885.2815,438
11 Nov 202286.5288.7586.3888.2088.2019,789
10 Nov 202286.4987.4484.9386.3886.3818,529
09 Nov 202287.6888.7584.1986.5086.5024,710
08 Nov 202287.4689.3186.2587.6887.6821,385
07 Nov 202286.2388.2584.8587.4987.4933,512
03 Nov 202283.4587.8781.2586.9386.9336,848
02 Nov 202279.9083.0077.6983.0083.0035,910
01 Nov 202278.4079.0076.5279.0079.0031,098
31 Oct 202272.1575.0072.0075.0075.0013,666
30 Oct 202272.1173.2270.2172.0072.0022,708
27 Oct 202274.7475.3772.1172.1172.1116,486
26 Oct 202277.8178.1074.8275.1175.1118,100
25 Oct 202278.4779.6477.6777.8277.8212,697
24 Oct 202276.1379.0976.0578.4778.4717,090
23 Oct 202279.4080.8076.1376.1376.1317,879
20 Oct 202277.5079.9375.8079.1379.1325,078
19 Oct 202278.2079.6677.1477.4077.4021,487
18 Oct 202282.5883.6978.2978.2978.2925,444
17 Oct 202283.0983.7581.7882.2982.2915,750
16 Oct 202283.0484.6883.0083.0983.0913,029
13 Oct 202284.7985.8683.0083.1583.1512,790
12 Oct 202284.9285.5882.0084.7984.7921,950
11 Oct 202288.4988.7684.8684.9284.9221,059
10 Oct 202288.6489.7887.0588.8688.8619,677
09 Oct 202284.7588.2383.5588.2388.2316,061
06 Oct 202292.2392.2392.2392.2392.2317,276
05 Oct 202290.9090.9090.9090.9090.90-
04 Oct 202291.2391.2391.2391.2391.23-
03 Oct 202296.1496.1496.1496.1496.14-
02 Oct 202292.1492.1492.1492.1492.14-
29 Sept 202293.0093.0093.0093.2293.221
28 Sept 202287.1187.1187.1187.1187.113
27 Sept 202290.4490.4490.4490.4490.44-
26 Sept 202290.0490.0490.0490.0490.04-
25 Sept 202290.3290.3290.3290.3290.32-
22 Sept 202298.2698.2694.1994.4994.492
21 Sept 202297.4598.7096.5696.8396.8346
20 Sept 202294.3197.5494.3197.2597.2544
19 Sept 202295.3995.3994.0193.5493.5414
18 Sept 202297.5497.5497.5497.5497.543
15 Sept 2022102.45102.45102.45101.24101.249
14 Sept 2022105.24105.24105.24105.24105.249
13 Sept 2022105.98105.98105.98107.09107.092
12 Sept 2022108.34108.34106.49106.32106.327
11 Sept 2022110.21110.21110.21110.21110.219
08 Sept 2022109.52109.52109.52109.52109.52-
07 Sept 2022106.61108.50106.61108.32108.328
06 Sept 2022108.56109.03106.29106.10106.1017
05 Sept 2022110.85110.85108.41108.29108.298
04 Sept 2022------
01 Sept 2022113.27113.79109.30108.39108.3945
31 Aug 2022117.67117.95113.30113.29113.2929
30 Aug 2022119.11119.11117.11118.29118.2912
29 Aug 2022119.47119.47117.13117.47117.4742
28 Aug 2022121.43121.61120.84122.02122.0212
25 Aug 2022119.33122.18119.32122.12122.1253
24 Aug 2022117.18117.18117.18117.18117.18-
23 Aug 2022117.06117.93116.73117.57117.576
22 Aug 2022116.00116.69116.00116.26116.268
21 Aug 2022121.04121.43121.04117.89117.894
18 Aug 2022115.81118.60115.39119.75119.7511
17 Aug 2022118.74118.75118.74117.12117.1212
16 Aug 2022122.15122.15117.26118.32118.3227
15 Aug 2022120.21125.00120.21122.25122.2573
14 Aug 2022116.06119.44116.06119.44119.4423
11 Aug 2022110.40114.44108.80114.44114.4420
10 Aug 2022106.94110.40106.91110.44110.4420
09 Aug 2022104.14108.41103.77106.75106.7566
08 Aug 2022101.33104.73101.24104.54104.5426
07 Aug 2022101.48102.38101.39101.58101.5811
04 Aug 2022101.69101.73100.30101.68101.6810
03 Aug 2022100.29100.2999.78100.12100.125
02 Aug 2022100.86100.86100.48100.36100.365
01 Aug 202299.81102.3798.00100.87100.8714
31 Jul 2022102.38102.3899.13100.29100.2933
28 Jul 2022103.05104.06103.05103.13103.1312
27 Jul 2022100.64102.85100.64102.37102.3736
26 Jul 202299.84101.5098.9599.8399.8336
25 Jul 202297.5199.8495.0299.6999.6984
24 Jul 202298.9498.9997.3297.5297.5278
21 Jul 2022100.19100.3399.2599.4399.438
20 Jul 2022100.54102.9598.4899.6099.6080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...