Italia markets close in 6 hours 28 minutes

Cotton Oct 22 (CT=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
106,91+0,16 (+0,15%)
Al 12:31AM EDT. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 2022106,94106,94106,91106,91106,914
10 ago 2022104,14108,41103,77106,75106,7526
09 ago 2022101,33104,73101,24104,54104,5426
08 ago 2022101,48102,38101,39101,58101,5811
05 ago 2022101,69101,73100,30101,68101,6810
04 ago 2022100,29100,2999,78100,12100,125
03 ago 2022100,86100,86100,48100,36100,365
02 ago 202299,81102,3798,00100,87100,8714
01 ago 2022102,38102,3899,13100,29100,2933
29 lug 2022103,05104,06103,05103,13103,1312
28 lug 2022100,64102,85100,64102,37102,3736
27 lug 202299,84101,5098,9599,8399,8336
26 lug 202297,5199,8495,0299,6999,6984
25 lug 202298,9498,9997,3297,5297,5278
22 lug 2022100,19100,3399,2599,4399,438
21 lug 2022100,54102,9598,4899,6099,6080
20 lug 202299,90101,1499,89100,38100,3816
19 lug 2022100,57100,7897,44100,20100,2019
18 lug 202297,07100,8297,07100,42100,4211
15 lug 202290,8596,4190,8596,4196,4116
14 lug 202295,1995,2091,4191,4191,4157
13 lug 202298,0098,0094,2695,4195,4140
12 lug 2022101,21101,2198,6398,4498,4414
11 lug 2022104,00104,09101,20102,44102,449
08 lug 2022100,35102,7898,76102,61102,6193
07 lug 202298,1298,1298,1298,1298,1257
06 lug 202294,6994,6994,6994,6994,69-
05 lug 202299,6899,6899,6899,6899,68-
04 lug 2022------
01 lug 2022109,00109,00109,00103,68103,682
30 giu 2022104,00105,00104,00103,94103,9434
29 giu 2022103,00105,00103,00104,28104,283
28 giu 2022103,00103,00103,00100,12100,126
27 giu 2022102,00102,00102,00100,35100,357
24 giu 2022132,25132,25100,00103,76103,76174
23 giu 2022143,50143,73136,32136,32136,325.807
22 giu 2022143,58145,00143,00143,32143,326.298
21 giu 2022143,50146,00143,40143,51143,518.436
20 giu 2022------
17 giu 2022143,57145,88143,18143,45143,455.106
16 giu 2022143,51147,50143,45143,53143,536.840
15 giu 2022143,64145,45142,50143,18143,188.173
14 giu 2022145,65145,92143,36143,48143,487.975
13 giu 2022145,30146,55143,80145,66145,6612.174
10 giu 2022146,92147,70144,50145,06145,0625.754
09 giu 2022140,30146,62139,57146,51146,5116.928
08 giu 2022137,47141,90137,07140,62140,6216.023
07 giu 2022137,74138,47136,10136,95136,9518.342
06 giu 2022139,48141,59136,96137,74137,7415.548
03 giu 2022139,14140,70136,06138,18138,1811.953
02 giu 2022136,10140,64134,12139,11139,1115.857
01 giu 2022139,20139,75135,59136,06136,0620.895
31 mag 2022139,42142,00138,65138,98138,9812.501
30 mag 2022------
27 mag 2022140,70141,99139,05139,42139,4211.381
26 mag 2022144,57145,37140,36140,61140,6120.395
25 mag 2022141,40147,14140,75145,16145,1619.079
24 mag 2022142,75142,82140,68141,54141,5413.333
23 mag 2022142,61144,95140,83142,75142,7512.400
20 mag 2022147,35148,00141,86142,27142,2713.619
19 mag 2022144,45148,86141,12147,70147,7019.702
18 mag 2022148,94149,17143,16144,47144,4716.384
17 mag 2022150,52151,95148,25148,46148,4614.819
16 mag 2022145,66150,97145,66150,65150,6515.677
13 mag 2022145,53146,62143,55145,20145,2011.409
12 mag 2022143,58147,95143,06145,53145,5314.081
11 mag 2022143,18144,96142,36143,60143,6012.967
10 mag 2022142,57145,22142,10142,94142,9410.849
09 mag 2022143,48148,17142,61142,93142,9317.047
06 mag 2022146,87146,87146,87146,87146,8719.170
05 mag 2022152,02152,02152,02152,02152,02-
04 mag 2022158,02158,02158,02158,02158,02-
03 mag 2022153,33153,33153,33153,33153,3318
02 mag 2022155,00156,64155,00157,16157,165
29 apr 2022155,00155,15154,76152,33152,333
28 apr 2022153,08153,08153,08153,08153,081
27 apr 2022143,29143,31142,97146,08146,0819
26 apr 2022141,93142,33141,18142,53142,5313
25 apr 2022138,32139,00138,32141,41141,4130
22 apr 2022138,60141,43136,40139,46139,461.582
21 apr 2022140,38140,85138,55138,59138,593.259
20 apr 2022139,80142,45139,38140,39140,395.182
19 apr 2022144,80145,61139,02139,68139,6812.022
18 apr 2022142,00145,34142,00144,74144,745.539
14 apr 2022142,92146,14140,73141,98141,9812.774
13 apr 2022138,83143,38137,49142,77142,7718.906
12 apr 2022135,24139,25135,18138,51138,5120.846
11 apr 2022132,46136,27131,58135,29135,2922.597
08 apr 2022133,40134,59132,30132,41132,4125.578
07 apr 2022135,85136,46132,87133,20133,2026.169
06 apr 2022137,68138,44135,14135,69135,6922.044
05 apr 2022137,93140,45136,86137,53137,5316.015
04 apr 2022134,60138,60134,60137,94137,9412.877
01 apr 2022136,00137,49134,12134,55134,5515.922
31 mar 2022139,84140,67135,36135,69135,6918.805
30 mar 2022137,04140,20136,36139,84139,8413.504
29 mar 2022139,58141,59136,68136,81136,8117.765
28 mar 2022135,70141,80134,05139,07139,0727.201
25 mar 2022130,90135,90130,90135,90135,9015.240
24 mar 2022130,04131,61129,36130,90130,9013.524
*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...