Italia Markets closed

Cotton Jul 24 (CT=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
80,90-0,12 (-0,15%)
In data: 02:19PM EDT. Mercato aperto.
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202478,2779,7777,8678,6978,698.597
18 apr 202479,6579,9377,4178,1078,108.597
17 apr 202481,2781,9479,0379,5679,567.256
16 apr 202483,0783,4079,5081,2981,2915.199
15 apr 202482,6084,2782,6082,9382,9315.084
14 apr 2024------
12 apr 202483,3683,9781,7082,6282,6221.652
11 apr 202485,3485,4883,1583,3783,3728.458
10 apr 202486,1186,6985,2585,3185,3136.691
09 apr 202486,7987,2385,9686,0486,0432.185
08 apr 202486,3388,2486,1286,6586,6531.716
07 apr 2024------
05 apr 202487,2087,6086,1786,2586,2534.886
04 apr 202488,9089,2587,1087,1487,1430.417
03 apr 202490,8191,1588,8688,9888,9829.024
02 apr 202492,7692,9090,7090,8190,8122.771
01 apr 202491,5792,8891,5492,7692,7612.909
31 mar 2024------
28 mar 202490,9891,9790,5191,3891,3820.169
27 mar 202493,4193,4190,5690,7790,7721.775
26 mar 202492,0394,2792,0393,4193,4118.482
25 mar 202491,6992,3190,9892,0292,0216.372
24 mar 2024------
22 mar 202492,2292,8591,4291,5391,5315.275
21 mar 202492,5093,5091,8492,2192,2116.106
20 mar 202493,4293,4791,8192,1892,1816.312
19 mar 202494,5794,6592,1993,3493,3424.585
18 mar 202493,8896,2093,8094,5794,5716.245
17 mar 2024------
15 mar 202493,6394,5593,2693,9493,9414.917
14 mar 202495,0595,5493,2093,4893,4822.296
13 mar 202495,2396,2394,5294,9094,9013.685
12 mar 202495,0695,7794,0595,2395,2320.011
11 mar 202494,8697,5394,5595,0695,0623.698
10 mar 2024------
08 mar 202499,20101,5095,2895,2895,2830.104
07 mar 202494,8699,2894,8699,2899,2827.154
06 mar 202499,1499,1499,1499,1499,1422.019
05 mar 202498,1098,1098,1098,1098,10-
04 mar 202499,0099,0099,0098,4498,443
03 mar 2024------
01 mar 202497,5697,5697,5697,5697,56-
29 feb 2024101,56101,56101,56101,56101,56-
28 feb 2024103,79107,25103,79103,07103,0710
27 feb 202496,7599,0096,71100,75100,7533
26 feb 202494,7896,1394,7896,5896,588
25 feb 2024------
23 feb 202493,8895,4293,5194,9394,93222
22 feb 202492,6094,5592,1394,2094,202.582
21 feb 202491,1093,9390,8992,6092,604.175
20 feb 202493,5593,7290,5091,1991,1910.965
18 feb 2024------
16 feb 202494,6395,9392,9693,8793,875.945
15 feb 202493,4895,2093,1094,6394,639.358
14 feb 202491,5294,4990,9193,4893,4815.177
13 feb 202490,2592,5090,1091,5291,5217.961
12 feb 202491,5291,6589,4090,5390,5328.352
11 feb 2024------
09 feb 202489,4392,0088,5691,7891,7839.786
08 feb 202488,4789,2888,1489,1089,1029.499
07 feb 202487,5988,6887,2188,4788,4729.945
06 feb 202487,0087,8386,9587,5487,5418.566
05 feb 202486,9387,4586,5187,0487,0427.689
04 feb 2024------
02 feb 202486,4287,3285,8087,1187,1128.330
01 feb 202485,1086,9084,8086,4986,4935.547
31 gen 202484,6885,3784,5085,1785,1720.541
30 gen 202484,5084,9383,6584,7884,7821.341
29 gen 202484,4685,2183,8684,2684,2621.851
28 gen 2024------
26 gen 202485,6885,8684,1684,3784,3723.260
25 gen 202485,3085,8385,0885,7685,7622.811
24 gen 202484,5085,4984,2985,4085,4024.638
23 gen 202484,8284,8384,0384,6084,6026.242
22 gen 202483,8984,9983,5484,8384,8333.550
21 gen 2024------
19 gen 202482,5084,7282,3183,9583,9545.229
18 gen 202481,8782,6081,6582,5182,5118.093
17 gen 202481,3182,4581,0181,7081,7021.917
16 gen 202481,3181,5280,6881,3381,3315.884
14 gen 2024------
12 gen 202481,3682,2281,0681,3181,3121.837
11 gen 202480,0381,9580,0281,3681,3624.270
10 gen 202480,7281,1079,9280,1880,1818.115
09 gen 202480,4681,2380,3080,7380,7315.329
08 gen 202480,0180,8179,6080,4280,4216.715
07 gen 2024------
05 gen 202480,1280,5779,5980,1980,1915.706
04 gen 202480,8181,2580,0880,1280,1215.899
03 gen 202480,2581,4580,1180,9380,9318.949
02 gen 202480,8781,7579,6979,9479,9418.900
31 dic 2023------
29 dic 202380,8181,7580,4481,0081,0014.269
28 dic 202380,4881,3080,1980,9580,9513.252
27 dic 202380,0080,7679,5180,5380,5313.598
26 dic 202379,7680,5079,6280,0580,056.761
24 dic 2023------
22 dic 202379,2680,8979,2579,7679,76-
21 dic 202379,5079,8578,3179,1379,1317.454
20 dic 202379,4680,5979,0179,2179,2114.506
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...