Cotton May 26 (CTK26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:07PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 1 |
| 04 Jun 2024 | 76.40 | 76.40 | 76.40 | 76.34 | 76.34 | - |
| 03 Jun 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 31 May 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 30 May 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 29 May 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 28 May 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 23 May 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 22 May 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 21 May 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 20 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 17 May 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 16 May 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 15 May 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 14 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 13 May 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 10 May 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 09 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 08 May 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 07 May 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 06 May 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 03 May 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 02 May 2024 | 76.41 | 76.41 | 75.83 | 76.04 | 76.04 | 31 |
| 01 May 2024 | 76.85 | 76.85 | 76.66 | 76.43 | 76.43 | 27 |
| 30 Apr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 29 Apr 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 26 Apr 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 25 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 24 Apr 2024 | 77.06 | 77.06 | 77.06 | 76.85 | 76.85 | 8 |
| 23 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 22 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 19 Apr 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 18 Apr 2024 | 77.88 | 77.88 | 77.87 | 78.32 | 78.32 | 13 |
| 17 Apr 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 16 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.76 | 78.76 | 22 |
| 15 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 12 Apr 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 11 Apr 2024 | 79.44 | 79.44 | 79.44 | 79.10 | 79.10 | 1 |
| 10 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 09 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 08 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 05 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 04 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 03 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 02 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 01 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 28 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 27 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 26 Mar 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 25 Mar 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 22 Mar 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 21 Mar 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 20 Mar 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 19 Mar 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 18 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 14 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 13 Mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 12 Mar 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| 11 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 08 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 07 Mar 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 06 Mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 05 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 04 Mar 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 01 Mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 29 Feb 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 28 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 27 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 26 Feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| 23 Feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 22 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 21 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 20 Feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 16 Feb 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 15 Feb 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 14 Feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 13 Feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| 12 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 09 Feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 08 Feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 07 Feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 06 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 05 Feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 02 Feb 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 01 Feb 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| 31 Jan 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 30 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 29 Jan 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 26 Jan 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 25 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 24 Jan 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 23 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 22 Jan 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 19 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 18 Jan 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 17 Jan 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 16 Jan 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| *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.