Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,303.65 -0.01 (-0.00%) Nikkei
38,178.72 -0.74 (-0.00%) Hang Seng
19,174.27 +59.21 (+0.31%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,506.63 +1,434.95 (+2.35%) CMC Crypto 200
1,288.01 +27.81 (+2.21%)
Cotton Dec 25 (CTZ25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 02:16PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 74.03 | 74.83 | 73.97 | 74.33 | 74.33 | - |
| 10 May 2024 | 75.00 | 75.00 | 74.01 | 74.38 | 74.38 | 244 |
| 09 May 2024 | 75.20 | 75.69 | 74.64 | 75.04 | 75.04 | 128 |
| 08 May 2024 | 75.10 | 75.72 | 74.99 | 75.69 | 75.69 | 1,315 |
| 07 May 2024 | 75.00 | 75.29 | 74.61 | 74.63 | 74.63 | 376 |
| 06 May 2024 | 75.10 | 75.21 | 74.41 | 74.77 | 74.77 | 136 |
| 03 May 2024 | 73.89 | 75.22 | 73.81 | 75.06 | 75.06 | 883 |
| 02 May 2024 | 75.49 | 75.49 | 74.00 | 74.07 | 74.07 | 388 |
| 01 May 2024 | 75.41 | 75.70 | 74.65 | 74.67 | 74.67 | 908 |
| 30 Apr 2024 | 75.85 | 75.90 | 75.41 | 75.57 | 75.57 | 265 |
| 29 Apr 2024 | 76.30 | 76.50 | 76.08 | 76.36 | 76.36 | 283 |
| 26 Apr 2024 | 76.39 | 76.39 | 76.00 | 76.17 | 76.17 | 95 |
| 25 Apr 2024 | 76.50 | 76.50 | 76.18 | 76.27 | 76.27 | 190 |
| 24 Apr 2024 | 76.60 | 76.83 | 76.26 | 76.48 | 76.48 | 166 |
| 23 Apr 2024 | 77.15 | 77.38 | 76.33 | 76.77 | 76.77 | 202 |
| 22 Apr 2024 | 76.99 | 77.40 | 76.99 | 77.12 | 77.12 | 61 |
| 19 Apr 2024 | 76.71 | 77.14 | 76.65 | 76.82 | 76.82 | 114 |
| 18 Apr 2024 | 76.89 | 77.05 | 76.06 | 76.68 | 76.68 | 632 |
| 17 Apr 2024 | 77.47 | 77.47 | 76.79 | 76.96 | 76.96 | 119 |
| 16 Apr 2024 | 77.96 | 77.96 | 76.90 | 77.26 | 77.26 | 377 |
| 15 Apr 2024 | 77.89 | 77.98 | 77.75 | 77.85 | 77.85 | 140 |
| 12 Apr 2024 | 77.85 | 77.90 | 77.45 | 77.69 | 77.69 | 335 |
| 11 Apr 2024 | 77.80 | 78.19 | 77.80 | 77.85 | 77.85 | 50 |
| 10 Apr 2024 | 78.21 | 78.43 | 78.07 | 78.31 | 78.31 | 57 |
| 09 Apr 2024 | 78.61 | 78.65 | 78.00 | 78.08 | 78.08 | 211 |
| 08 Apr 2024 | 78.60 | 78.63 | 78.39 | 78.52 | 78.52 | 102 |
| 05 Apr 2024 | 78.50 | 78.60 | 78.08 | 78.53 | 78.53 | 144 |
| 04 Apr 2024 | 78.80 | 78.80 | 78.48 | 78.58 | 78.58 | 153 |
| 03 Apr 2024 | 79.15 | 79.15 | 78.70 | 78.77 | 78.77 | 108 |
| 02 Apr 2024 | 78.90 | 79.06 | 78.80 | 79.05 | 79.05 | 103 |
| 01 Apr 2024 | 78.57 | 79.00 | 78.30 | 79.00 | 79.00 | 56 |
| 28 Mar 2024 | 78.68 | 78.68 | 78.49 | 78.62 | 78.62 | - |
| 27 Mar 2024 | 79.15 | 79.15 | 78.50 | 78.62 | 78.62 | 166 |
| 26 Mar 2024 | 79.40 | 79.40 | 79.04 | 79.21 | 79.21 | 127 |
| 25 Mar 2024 | 78.93 | 79.45 | 78.93 | 79.44 | 79.44 | 25 |
| 22 Mar 2024 | 79.15 | 79.22 | 79.10 | 79.31 | 79.31 | 21 |
| 21 Mar 2024 | 79.34 | 79.40 | 79.10 | 79.36 | 79.36 | 64 |
| 20 Mar 2024 | 78.99 | 79.50 | 78.99 | 79.37 | 79.37 | 270 |
| 19 Mar 2024 | 78.53 | 79.00 | 78.53 | 78.97 | 78.97 | 37 |
| 18 Mar 2024 | 78.99 | 79.00 | 78.74 | 78.87 | 78.87 | 71 |
| 15 Mar 2024 | 78.91 | 79.10 | 78.86 | 78.89 | 78.89 | 207 |
| 14 Mar 2024 | 78.88 | 78.92 | 78.78 | 78.82 | 78.82 | 79 |
| 13 Mar 2024 | 78.83 | 78.84 | 78.62 | 78.90 | 78.90 | 77 |
| 12 Mar 2024 | 78.92 | 79.00 | 78.37 | 78.49 | 78.49 | 93 |
| 11 Mar 2024 | 78.99 | 79.00 | 78.62 | 78.82 | 78.82 | 10 |
| 08 Mar 2024 | 79.00 | 79.00 | 78.42 | 78.56 | 78.56 | 9 |
| 07 Mar 2024 | 78.64 | 79.05 | 78.64 | 79.00 | 79.00 | 180 |
| 06 Mar 2024 | 78.50 | 78.67 | 78.00 | 78.41 | 78.41 | 151 |
| 05 Mar 2024 | 78.71 | 78.71 | 78.00 | 78.32 | 78.32 | 132 |
| 04 Mar 2024 | 78.52 | 79.05 | 78.52 | 79.05 | 79.05 | 51 |
| 01 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 29 Feb 2024 | 78.95 | 79.98 | 78.95 | 79.11 | 79.11 | 136 |
| 28 Feb 2024 | 79.99 | 80.00 | 79.30 | 79.59 | 79.59 | 54 |
| 27 Feb 2024 | 80.25 | 80.25 | 79.32 | 79.95 | 79.95 | 108 |
| 26 Feb 2024 | 79.18 | 79.80 | 79.18 | 79.82 | 79.82 | 5 |
| 23 Feb 2024 | 78.98 | 79.00 | 78.70 | 79.17 | 79.17 | 18 |
| 22 Feb 2024 | 78.75 | 79.29 | 78.65 | 78.75 | 78.75 | 5 |
| 21 Feb 2024 | 78.60 | 78.75 | 78.57 | 78.50 | 78.50 | 35 |
| 20 Feb 2024 | 78.50 | 79.00 | 78.50 | 78.75 | 78.75 | 10 |
| 16 Feb 2024 | 78.65 | 79.55 | 78.65 | 78.80 | 78.80 | 29 |
| 15 Feb 2024 | 78.50 | 79.00 | 78.40 | 78.70 | 78.70 | 6 |
| 14 Feb 2024 | 78.18 | 78.45 | 78.18 | 78.49 | 78.49 | 29 |
| 13 Feb 2024 | 77.84 | 77.91 | 77.84 | 77.96 | 77.96 | 4 |
| 12 Feb 2024 | 77.45 | 77.45 | 77.45 | 77.68 | 77.68 | 1 |
| 09 Feb 2024 | 78.09 | 78.09 | 77.42 | 77.51 | 77.51 | 28 |
| 08 Feb 2024 | 78.68 | 78.68 | 78.68 | 78.06 | 78.06 | 1 |
| 07 Feb 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 06 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 05 Feb 2024 | 78.38 | 78.42 | 78.38 | 78.70 | 78.70 | 11 |
| 02 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 01 Feb 2024 | 78.00 | 78.23 | 78.00 | 78.22 | 78.22 | 93 |
| 31 Jan 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 30 Jan 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 29 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 26 Jan 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 25 Jan 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 24 Jan 2024 | 78.00 | 78.00 | 77.39 | 77.87 | 77.87 | 130 |
| 23 Jan 2024 | 78.00 | 78.00 | 78.00 | 77.98 | 77.98 | 2 |
| 22 Jan 2024 | 78.63 | 78.65 | 78.63 | 77.96 | 77.96 | 2 |
| 19 Jan 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 18 Jan 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 17 Jan 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 16 Jan 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 12 Jan 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 11 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 25 |
| 10 Jan 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 09 Jan 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 08 Jan 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 05 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 04 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 03 Jan 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| 02 Jan 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 29 Dec 2023 | 77.70 | 77.71 | 77.20 | 77.22 | 77.22 | - |
| 28 Dec 2023 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 27 Dec 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 26 Dec 2023 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 22 Dec 2023 | 75.26 | 75.30 | 75.26 | 75.64 | 75.64 | - |
| 21 Dec 2023 | 75.25 | 75.25 | 75.25 | 75.26 | 75.26 | 1 |
| 20 Dec 2023 | 74.75 | 74.75 | 74.75 | 75.03 | 75.03 | 5 |
| 19 Dec 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.