Cotton Mar 26 (CTH26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 04:46AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 73.97 | 73.97 | 73.66 | 73.66 | 73.66 | - |
| 14 Jun 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 13 Jun 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 12 Jun 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 11 Jun 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 10 Jun 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 07 Jun 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 06 Jun 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 05 Jun 2024 | 75.76 | 75.76 | 75.76 | 75.40 | 75.40 | 1 |
| 04 Jun 2024 | 75.58 | 75.58 | 75.58 | 75.53 | 75.53 | 1 |
| 03 Jun 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 31 May 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 30 May 2024 | 76.10 | 76.10 | 76.10 | 76.93 | 76.93 | 45 |
| 29 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 1 |
| 28 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 24 May 2024 | 76.10 | 76.10 | 76.10 | 76.88 | 76.88 | - |
| 23 May 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 22 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 21 May 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 20 May 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 17 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 16 May 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 15 May 2024 | 75.00 | 75.00 | 75.00 | 75.08 | 75.08 | 14 |
| 14 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 12 |
| 13 May 2024 | 75.00 | 75.00 | 75.00 | 75.44 | 75.44 | 1 |
| 10 May 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 09 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 08 May 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 07 May 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 06 May 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 03 May 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 02 May 2024 | 75.61 | 75.61 | 74.98 | 75.10 | 75.10 | 59 |
| 01 May 2024 | 76.16 | 76.16 | 75.83 | 75.60 | 75.60 | 37 |
| 30 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.37 | 76.37 | 9 |
| 29 Apr 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 26 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 25 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 24 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 20 |
| 23 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 22 Apr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 19 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 18 Apr 2024 | 77.14 | 77.14 | 77.02 | 77.50 | 77.50 | 18 |
| 17 Apr 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 16 Apr 2024 | 78.19 | 78.19 | 77.50 | 78.01 | 78.01 | 27 |
| 15 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.60 | 78.60 | 1 |
| 12 Apr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 11 Apr 2024 | 78.69 | 78.69 | 78.69 | 78.63 | 78.63 | 1 |
| 10 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 09 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 08 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 05 Apr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 04 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 03 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.53 | 79.53 | 1 |
| 02 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 01 Apr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| 28 Mar 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 27 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 26 Mar 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 25 Mar 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 22 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 21 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 20 Mar 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 19 Mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 18 Mar 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 15 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 14 Mar 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 13 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2 |
| 12 Mar 2024 | 79.76 | 79.79 | 79.76 | 79.28 | 79.28 | 4 |
| 11 Mar 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 08 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 07 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 06 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 05 Mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| 04 Mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 01 Mar 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 29 Feb 2024 | 79.91 | 79.93 | 79.91 | 79.81 | 79.81 | 13 |
| 28 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 27 Feb 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 26 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 23 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 22 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 21 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 20 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 16 Feb 2024 | 79.92 | 79.92 | 79.92 | 78.93 | 78.93 | 1 |
| 15 Feb 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 14 Feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 13 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 12 Feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 09 Feb 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 08 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 07 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 06 Feb 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 05 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 02 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 01 Feb 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 31 Jan 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 30 Jan 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 29 Jan 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 26 Jan 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 25 Jan 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| *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.