ICE Futures - Delayed Quote USX

Cotton Jul 24 (CT=F)

76.06 -0.09 (-0.12%)
As of 12:56 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close
Adj Close
Volume
Jun 3, 2024 76.37 76.53 76.05 76.06 76.06 643
May 31, 2024 78.48 78.83 76.07 76.15 76.15 26,689
May 30, 2024 81.09 82.17 77.21 77.76 77.76 26,689
May 29, 2024 82.33 82.50 80.25 81.10 81.10 16,692
May 28, 2024 80.66 83.19 80.30 82.43 82.43 24,063
May 24, 2024 81.40 82.17 79.53 80.52 80.52 22,721
May 23, 2024 79.38 82.60 78.36 81.72 81.72 38,868
May 22, 2024 76.23 79.38 76.23 79.38 79.38 20,584
May 21, 2024 76.03 76.71 74.98 76.38 76.38 15,887
May 20, 2024 75.91 76.98 75.50 76.03 76.03 13,523
May 17, 2024 75.92 76.83 75.55 75.89 75.89 9,604
May 16, 2024 75.64 77.24 75.22 76.24 76.24 18,848
May 15, 2024 74.60 75.91 73.68 75.41 75.41 25,618
May 14, 2024 77.74 77.91 74.63 74.63 74.63 28,504
May 13, 2024 77.45 78.43 77.11 77.63 77.63 14,068
May 10, 2024 78.38 78.58 76.65 77.31 77.31 16,775
May 9, 2024 80.23 80.23 77.78 78.60 78.60 25,699
May 8, 2024 80.06 80.06 80.06 80.06 80.06 28,975
May 7, 2024 77.00 77.00 77.00 77.00 77.00 -
May 6, 2024 76.56 76.56 76.56 76.56 76.56 1
May 3, 2024 77.36 77.36 77.36 77.36 77.36 -
May 2, 2024 74.92 74.92 74.92 74.92 74.92 -
May 1, 2024 75.81 75.81 75.81 75.81 75.81 -
Apr 30, 2024 79.30 79.30 79.30 77.92 77.92 9
Apr 29, 2024 80.18 80.18 80.18 80.02 80.02 2
Apr 26, 2024 80.07 80.07 80.07 79.40 79.40 1
Apr 25, 2024 79.58 79.58 79.58 79.58 79.58 -
Apr 24, 2024 79.51 79.51 79.51 79.51 79.51 -
Apr 23, 2024 80.00 80.81 78.13 80.22 80.22 1,221
Apr 22, 2024 78.80 80.36 78.78 80.04 80.04 2,821
Apr 19, 2024 78.27 79.77 77.86 78.69 78.69 4,183
Apr 18, 2024 79.65 79.93 77.41 78.10 78.10 8,597
Apr 17, 2024 81.27 81.94 79.03 79.56 79.56 7,256
Apr 16, 2024 83.07 83.40 79.50 81.29 81.29 15,199
Apr 15, 2024 82.60 84.27 82.60 82.93 82.93 15,084
Apr 12, 2024 83.36 83.97 81.70 82.62 82.62 21,652
Apr 11, 2024 85.34 85.48 83.15 83.37 83.37 28,458
Apr 10, 2024 86.11 86.69 85.25 85.31 85.31 36,691
Apr 9, 2024 86.79 87.23 85.96 86.04 86.04 32,185
Apr 8, 2024 86.33 88.24 86.12 86.65 86.65 31,716
Apr 5, 2024 87.20 87.60 86.17 86.25 86.25 34,886
Apr 4, 2024 88.90 89.25 87.10 87.14 87.14 30,417
Apr 3, 2024 90.81 91.15 88.86 88.98 88.98 29,024
Apr 2, 2024 92.76 92.90 90.70 90.81 90.81 22,771
Apr 1, 2024 91.57 92.88 91.54 92.76 92.76 12,909
Mar 28, 2024 90.98 91.97 90.51 91.38 91.38 20,169
Mar 27, 2024 93.41 93.41 90.56 90.77 90.77 21,775
Mar 26, 2024 92.03 94.27 92.03 93.41 93.41 18,482
Mar 25, 2024 91.69 92.31 90.98 92.02 92.02 16,372
Mar 22, 2024 92.22 92.85 91.42 91.53 91.53 15,275
Mar 21, 2024 92.50 93.50 91.84 92.21 92.21 16,106
Mar 20, 2024 93.42 93.47 91.81 92.18 92.18 16,312
Mar 19, 2024 94.57 94.65 92.19 93.34 93.34 24,585
Mar 18, 2024 93.88 96.20 93.80 94.57 94.57 16,245
Mar 15, 2024 93.63 94.55 93.26 93.94 93.94 14,917
Mar 14, 2024 95.05 95.54 93.20 93.48 93.48 22,296
Mar 13, 2024 95.23 96.23 94.52 94.90 94.90 13,685
Mar 12, 2024 95.06 95.77 94.05 95.23 95.23 20,011
Mar 11, 2024 94.86 97.53 94.55 95.06 95.06 23,698
Mar 8, 2024 99.20 101.50 95.28 95.28 95.28 30,104
Mar 7, 2024 94.86 99.28 94.86 99.28 99.28 27,154
Mar 6, 2024 99.14 99.14 99.14 99.14 99.14 22,019
Mar 5, 2024 98.10 98.10 98.10 98.10 98.10 -
Mar 4, 2024 99.00 99.00 99.00 98.44 98.44 3
Mar 1, 2024 97.56 97.56 97.56 97.56 97.56 -
Feb 29, 2024 101.56 101.56 101.56 101.56 101.56 -
Feb 28, 2024 103.79 107.25 103.79 103.07 103.07 10
Feb 27, 2024 96.75 99.00 96.71 100.75 100.75 33
Feb 26, 2024 94.78 96.13 94.78 96.58 96.58 8
Feb 23, 2024 93.88 95.42 93.51 94.93 94.93 222
Feb 22, 2024 92.60 94.55 92.13 94.20 94.20 2,582
Feb 21, 2024 91.10 93.93 90.89 92.60 92.60 4,175
Feb 20, 2024 93.55 93.72 90.50 91.19 91.19 10,965
Feb 16, 2024 94.63 95.93 92.96 93.87 93.87 5,945
Feb 15, 2024 93.48 95.20 93.10 94.63 94.63 9,358
Feb 14, 2024 91.52 94.49 90.91 93.48 93.48 15,177
Feb 13, 2024 90.25 92.50 90.10 91.52 91.52 17,961
Feb 12, 2024 91.52 91.65 89.40 90.53 90.53 28,352
Feb 9, 2024 89.43 92.00 88.56 91.78 91.78 39,786
Feb 8, 2024 88.47 89.28 88.14 89.10 89.10 29,499
Feb 7, 2024 87.59 88.68 87.21 88.47 88.47 29,945
Feb 6, 2024 87.00 87.83 86.95 87.54 87.54 18,566
Feb 5, 2024 86.93 87.45 86.51 87.04 87.04 27,689
Feb 2, 2024 86.42 87.32 85.80 87.11 87.11 28,330
Feb 1, 2024 85.10 86.90 84.80 86.49 86.49 35,547
Jan 31, 2024 84.68 85.37 84.50 85.17 85.17 20,541
Jan 30, 2024 84.50 84.93 83.65 84.78 84.78 21,341
Jan 29, 2024 84.46 85.21 83.86 84.26 84.26 21,851
Jan 26, 2024 85.68 85.86 84.16 84.37 84.37 23,260
Jan 25, 2024 85.30 85.83 85.08 85.76 85.76 22,811
Jan 24, 2024 84.50 85.49 84.29 85.40 85.40 24,638
Jan 23, 2024 84.82 84.83 84.03 84.60 84.60 26,242
Jan 22, 2024 83.89 84.99 83.54 84.83 84.83 33,550
Jan 19, 2024 82.50 84.72 82.31 83.95 83.95 45,229
Jan 18, 2024 81.87 82.60 81.65 82.51 82.51 18,093
Jan 17, 2024 81.31 82.45 81.01 81.70 81.70 21,917
Jan 16, 2024 81.31 81.52 80.68 81.33 81.33 15,884
Jan 12, 2024 81.36 82.22 81.06 81.31 81.31 21,837
Jan 11, 2024 80.03 81.95 80.02 81.36 81.36 24,270
Jan 10, 2024 80.72 81.10 79.92 80.18 80.18 18,115
Jan 9, 2024 80.46 81.23 80.30 80.73 80.73 15,329
Jan 8, 2024 80.01 80.81 79.60 80.42 80.42 16,715
Jan 5, 2024 80.12 80.57 79.59 80.19 80.19 15,706
Jan 4, 2024 80.81 81.25 80.08 80.12 80.12 15,899
Jan 3, 2024 80.25 81.45 80.11 80.93 80.93 18,949
Jan 2, 2024 80.87 81.75 79.69 79.94 79.94 18,900
Dec 29, 2023 80.81 81.75 80.44 81.00 81.00 14,269
Dec 28, 2023 80.48 81.30 80.19 80.95 80.95 13,252
Dec 27, 2023 80.00 80.76 79.51 80.53 80.53 13,598
Dec 26, 2023 79.76 80.50 79.62 80.05 80.05 6,761
Dec 22, 2023 79.26 80.89 79.25 79.76 79.76 -
Dec 21, 2023 79.50 79.85 78.31 79.13 79.13 17,454
Dec 20, 2023 79.46 80.59 79.01 79.21 79.21 14,506
Dec 19, 2023 79.18 79.87 78.86 79.46 79.46 14,595
Dec 18, 2023 80.00 80.12 79.05 79.10 79.10 17,264
Dec 15, 2023 80.81 81.50 79.83 79.93 79.93 15,218
Dec 14, 2023 81.18 82.28 80.70 80.81 80.81 15,886
Dec 13, 2023 81.05 81.71 80.78 81.18 81.18 12,002
Dec 12, 2023 81.98 82.36 80.60 81.05 81.05 15,833
Dec 11, 2023 81.46 82.50 81.39 82.00 82.00 16,661
Dec 8, 2023 82.73 83.13 81.12 81.44 81.44 23,492
Dec 7, 2023 79.61 82.75 79.52 82.59 82.59 35,322
Dec 6, 2023 78.75 78.75 78.75 78.75 78.75 15,441
Dec 5, 2023 78.68 78.68 78.68 78.68 78.68 -
Dec 4, 2023 78.42 78.42 78.25 77.68 77.68 35
Dec 1, 2023 76.00 79.48 76.00 78.42 78.42 6
Nov 30, 2023 79.77 79.77 79.07 79.40 79.40 9
Nov 29, 2023 78.82 78.82 78.82 78.59 78.59 1
Nov 28, 2023 78.79 78.79 78.79 78.60 78.60 5
Nov 27, 2023 80.42 80.42 80.42 78.59 78.59 35
Nov 24, 2023 79.58 80.68 78.27 80.39 80.39 376
Nov 23, 2023 77.60 79.75 77.55 79.58 79.58 -
Nov 22, 2023 77.60 79.75 77.55 79.58 79.58 3,756
Nov 21, 2023 77.75 77.75 76.68 77.34 77.34 10,659
Nov 20, 2023 78.60 79.12 77.02 77.97 77.97 7,393
Nov 17, 2023 78.62 79.41 78.23 78.92 78.92 5,649
Nov 16, 2023 78.23 79.49 77.91 78.68 78.68 7,847
Nov 15, 2023 78.54 79.19 78.04 78.41 78.41 8,681
Nov 14, 2023 77.48 79.88 77.31 78.68 78.68 19,467
Nov 13, 2023 77.30 78.00 76.82 77.48 77.48 23,202
Nov 10, 2023 76.28 77.75 75.53 77.32 77.32 27,663
Nov 9, 2023 75.00 77.29 74.90 76.52 76.52 35,683
Nov 8, 2023 76.50 76.92 74.77 74.89 74.89 36,591
Nov 7, 2023 77.95 78.16 76.25 76.48 76.48 36,280
Nov 6, 2023 79.42 79.97 77.86 78.00 78.00 29,926
Nov 3, 2023 79.80 80.50 79.20 79.62 79.62 16,748
Nov 2, 2023 79.55 80.82 79.48 79.80 79.80 24,071
Nov 1, 2023 81.38 81.38 79.30 79.44 79.44 32,215
Oct 31, 2023 82.95 83.10 81.15 81.22 81.22 26,784
Oct 30, 2023 84.38 85.25 82.79 82.91 82.91 19,829
Oct 27, 2023 84.78 85.44 83.83 84.38 84.38 17,145
Oct 26, 2023 83.76 85.20 83.51 84.59 84.59 19,467
Oct 25, 2023 82.78 84.16 82.73 83.81 83.81 14,634
Oct 24, 2023 83.73 84.44 82.57 82.93 82.93 19,572
Oct 23, 2023 82.29 84.90 81.68 83.73 83.73 33,193
Oct 20, 2023 84.11 84.13 81.51 82.40 82.40 31,366
Oct 19, 2023 84.18 84.39 82.41 84.27 84.27 20,510
Oct 18, 2023 83.31 84.50 82.01 84.24 84.24 35,021
Oct 17, 2023 85.15 85.15 82.97 83.23 83.23 32,468
Oct 16, 2023 86.20 86.23 84.58 85.15 85.15 23,441
Oct 13, 2023 85.10 86.49 84.73 86.06 86.06 19,832
Oct 12, 2023 85.01 85.70 84.14 84.92 84.92 22,993
Oct 11, 2023 85.50 86.15 84.38 85.05 85.05 28,531
Oct 10, 2023 87.10 87.37 85.36 85.45 85.45 27,442
Oct 9, 2023 86.67 86.67 86.67 86.67 86.67 23,365
Oct 6, 2023 86.85 86.85 86.85 86.85 86.85 -
Oct 5, 2023 86.25 86.25 86.25 86.25 86.25 -
Oct 4, 2023 86.72 86.72 86.72 86.72 86.72 -
Oct 3, 2023 87.14 87.14 87.14 87.14 87.14 -
Oct 2, 2023 87.46 87.46 87.46 87.46 87.46 -
Sep 29, 2023 90.75 90.75 85.21 86.86 86.86 22
Sep 28, 2023 89.20 89.20 89.20 88.73 88.73 1
Sep 27, 2023 88.40 88.40 88.40 88.40 88.40 -
Sep 26, 2023 88.18 88.18 88.18 88.18 88.18 -
Sep 25, 2023 86.42 86.42 86.42 86.42 86.42 -
Sep 22, 2023 84.87 84.87 84.87 84.04 84.04 6
Sep 21, 2023 85.00 85.02 84.70 84.87 84.87 12
Sep 20, 2023 85.73 85.73 85.35 85.37 85.37 6
Sep 19, 2023 86.53 86.53 86.53 86.06 86.06 7
Sep 18, 2023 85.78 85.97 85.78 85.54 85.54 7
Sep 15, 2023 86.75 86.75 85.20 85.39 85.39 16
Sep 14, 2023 86.40 86.40 86.06 86.47 86.47 9
Sep 13, 2023 86.71 86.71 85.06 85.67 85.67 23
Sep 12, 2023 87.41 87.65 86.21 87.49 87.49 16
Sep 11, 2023 86.25 87.45 86.13 86.97 86.97 12
Sep 8, 2023 83.61 84.80 83.61 84.41 84.41 8
Sep 7, 2023 85.57 85.57 83.41 83.62 83.62 22
Sep 6, 2023 87.00 87.00 86.00 86.00 86.00 6
Sep 5, 2023 88.64 88.64 86.79 88.00 88.00 28
Sep 1, 2023 88.79 90.14 88.40 89.61 89.61 -
Aug 31, 2023 87.95 88.55 87.81 88.10 88.10 7
Aug 30, 2023 87.84 88.30 87.18 88.28 88.28 29
Aug 29, 2023 86.40 86.82 86.40 87.09 87.09 2
Aug 28, 2023 87.06 87.10 87.06 87.07 87.07 2
Aug 25, 2023 86.05 87.68 86.05 87.51 87.51 7
Aug 24, 2023 86.77 86.94 85.99 86.09 86.09 67
Aug 23, 2023 86.08 86.24 84.93 86.21 86.21 23
Aug 22, 2023 84.90 84.90 84.61 84.99 84.99 3
Aug 21, 2023 85.54 85.57 85.54 84.46 84.46 2
Aug 18, 2023 85.15 85.16 84.53 84.32 84.32 6
Aug 17, 2023 85.10 85.10 84.78 84.36 84.36 5
Aug 16, 2023 86.07 86.07 85.27 85.32 85.32 17
Aug 15, 2023 86.58 86.58 85.84 86.20 86.20 9
Aug 14, 2023 88.60 88.60 86.69 87.65 87.65 14
Aug 11, 2023 87.31 90.16 87.04 89.29 89.29 9
Aug 10, 2023 86.67 87.68 86.67 87.29 87.29 16
Aug 9, 2023 85.43 85.43 85.43 86.11 86.11 1
Aug 8, 2023 85.50 86.18 85.26 86.20 86.20 13
Aug 7, 2023 85.00 86.05 85.00 86.38 86.38 1
Aug 4, 2023 85.00 86.05 85.00 85.27 85.27 10
Aug 3, 2023 84.94 85.25 83.85 85.28 85.28 16
Aug 2, 2023 85.83 85.87 84.80 85.08 85.08 8
Aug 1, 2023 86.60 86.68 85.95 86.87 86.87 7
Jul 31, 2023 85.04 87.20 84.50 85.44 85.44 29
Jul 28, 2023 87.82 87.85 85.02 85.06 85.06 65
Jul 27, 2023 89.76 89.76 86.23 86.62 86.62 69
Jul 26, 2023 88.24 90.33 87.90 89.98 89.98 25
Jul 25, 2023 86.18 88.68 86.05 88.55 88.55 54
Jul 24, 2023 84.76 85.80 84.76 85.58 85.58 68
Jul 21, 2023 86.88 86.90 84.25 85.08 85.08 48
Jul 20, 2023 86.32 86.32 85.93 85.93 85.93 4
Jul 19, 2023 84.20 86.07 84.20 85.62 85.62 22
Jul 18, 2023 83.90 84.50 83.45 83.78 83.78 14
Jul 17, 2023 82.27 83.29 82.27 83.49 83.49 3
Jul 14, 2023 82.48 85.24 82.16 82.66 82.66 263
Jul 13, 2023 82.33 82.66 82.11 82.79 82.79 226
Jul 12, 2023 83.53 83.97 82.26 82.51 82.51 21
Jul 11, 2023 82.88 82.95 81.83 82.95 82.95 23
Jul 10, 2023 80.76 80.76 80.42 79.95 79.95 3
Jul 7, 2023 81.20 81.20 81.20 81.20 81.20 101
Jul 6, 2023 82.88 82.88 82.88 82.88 82.88 -
Jul 5, 2023 84.00 84.00 84.00 82.45 82.45 1
Jul 3, 2023 83.29 83.30 83.29 83.43 83.43 3
Jun 30, 2023 82.84 82.84 82.84 82.84 82.84 -
Jun 29, 2023 81.25 81.25 81.25 81.25 81.25 4
Jun 28, 2023 80.12 80.12 80.12 80.12 80.12 50
Jun 27, 2023 79.56 79.63 79.56 77.64 77.64 36
Jun 26, 2023 80.85 80.85 80.55 77.07 77.07 116
Jun 23, 2023 79.60 79.71 76.91 78.06 78.06 2,498
Jun 22, 2023 79.10 79.94 78.00 79.29 79.29 4,443
Jun 21, 2023 80.66 80.92 79.20 79.31 79.31 6,167
Jun 20, 2023 81.65 81.78 80.51 80.66 80.66 6,751
Jun 16, 2023 80.53 81.98 80.53 81.46 81.46 -
Jun 15, 2023 82.05 82.06 80.50 80.64 80.64 7,680
Jun 14, 2023 82.72 82.90 81.70 81.79 81.79 7,331
Jun 13, 2023 83.53 84.27 82.60 82.72 82.72 11,123
Jun 12, 2023 84.10 84.10 83.08 83.49 83.49 14,447
Jun 9, 2023 84.31 84.63 83.77 84.04 84.04 20,293
Jun 8, 2023 85.00 86.96 84.11 84.31 84.31 27,976
Jun 7, 2023 85.33 85.50 84.06 85.01 85.01 20,246
Jun 6, 2023 84.69 85.71 84.48 85.34 85.34 17,012
Jun 5, 2023 85.99 86.45 84.38 84.79 84.79 20,752