ICE US Cotton #2 Futures

🏛️ 美国 →
66.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.21 66.44 66.05 66.40 0.0M
2025-09-25 66.16 66.36 66.06 66.28 0.0M
2025-09-24 66.60 66.69 66.05 66.17 0.0M
2025-09-23 66.20 67.02 66.03 66.64 0.0M
2025-09-22 66.35 66.51 66.11 66.22 0.0M
2025-09-19 66.90 67.04 66.27 66.29 0.0M
2025-09-18 67.21 67.31 66.56 66.90 0.0M
2025-09-17 67.66 67.84 67.09 67.25 0.0M
2025-09-16 66.80 67.72 66.68 67.68 0.0M
2025-09-15 66.80 66.93 66.46 66.84 0.0M
2025-09-12 66.74 66.92 66.32 66.83 0.0M
2025-09-11 66.74 67.00 66.30 66.72 0.0M
2025-09-10 66.46 67.10 66.43 66.67 0.0M
2025-09-09 66.25 66.57 66.15 66.46 0.0M
2025-09-08 66.09 66.44 65.91 66.21 0.0M
2025-09-05 66.21 66.33 65.83 66.03 0.0M
2025-09-04 66.25 66.59 65.82 66.20 0.0M
2025-09-03 66.28 66.43 65.83 66.21 0.0M
2025-09-02 66.63 66.86 65.80 66.05 0.0M
2025-08-29 67.30 67.50 66.51 66.54 0.0M
2025-08-28 66.68 67.59 66.60 67.30 0.0M
2025-08-27 66.66 66.88 66.55 66.68 0.0M
2025-08-26 67.38 67.50 66.61 66.71 0.0M
2025-08-25 68.00 68.20 67.30 67.32 0.0M
2025-08-22 67.44 68.30 67.30 68.01 0.0M
2025-08-21 67.51 67.85 67.22 67.42 0.0M
2025-08-20 67.51 67.90 67.36 67.60 0.0M
2025-08-19 67.77 68.00 67.25 67.56 0.0M
2025-08-18 67.35 68.00 67.32 67.81 0.0M
2025-08-15 67.56 67.68 67.22 67.54 0.0M
2025-08-14 67.70 68.00 67.41 67.68 0.0M
2025-08-13 68.40 68.50 67.51 67.73 0.0M
2025-08-12 66.82 68.47 66.73 68.39 0.0M
2025-08-11 66.55 67.19 66.55 66.76 0.0M
2025-08-08 66.42 66.72 65.88 66.60 0.0M
2025-08-07 66.89 67.44 66.36 66.43 0.0M
2025-08-06 67.16 67.72 66.80 66.84 0.0M
2025-08-05 66.61 67.44 66.51 67.11 0.0M
2025-08-04 66.36 67.16 66.36 66.64 0.0M
2025-08-01 67.30 67.41 66.34 66.36 0.0M
2025-07-31 67.73 67.85 67.16 67.25 0.0M
2025-07-30 67.70 67.75 67.15 67.50 0.0M
2025-07-29 68.35 68.50 67.57 67.67 0.0M
2025-07-28 68.38 68.77 68.05 68.34 0.0M
2025-07-25 68.79 68.83 68.15 68.23 0.0M
2025-07-24 68.30 68.99 68.24 68.71 0.0M
2025-07-23 68.30 68.59 68.05 68.24 0.0M
2025-07-22 68.10 68.43 67.80 68.25 0.0M
2025-07-21 68.74 68.88 67.92 68.10 0.0M
2025-07-18 68.80 69.15 68.38 68.68 0.0M
2025-07-17 68.56 68.95 68.35 68.80 0.0M
2025-07-16 68.50 68.80 68.21 68.56 0.0M
2025-07-15 68.10 69.00 67.89 68.59 0.0M
2025-07-14 67.44 68.20 67.36 68.12 0.0M
2025-07-11 67.55 67.94 67.25 67.42 0.0M
2025-07-10 67.45 68.10 67.39 67.73 0.0M
2025-07-09 65.85 66.51 65.85 66.36 0.0M
2025-07-08 67.25 67.25 65.80 66.08 0.0M
2025-07-07 66.75 66.78 66.15 66.79 0.0M
2025-07-03 68.26 68.32 66.61 67.06 0.0M
2025-07-02 67.96 68.19 67.28 68.17 0.0M
2025-07-01 67.74 68.16 67.52 67.68 0.0M
2025-06-30 68.57 69.03 67.58 67.68 0.0M
2025-06-27 68.50 68.89 68.32 68.80 0.0M
2025-06-26 67.81 68.68 67.30 68.14 0.0M
2025-06-25 67.79 68.05 67.71 67.87 0.0M
2025-06-24 67.25 68.21 66.87 67.44 0.0M
2025-06-23 64.05 64.83 63.64 63.96 0.0M
2025-06-20 66.02 67.78 65.80 67.05 0.0M
2025-06-18 66.47 66.66 65.74 66.11 0.0M
2025-06-17 66.53 66.83 66.24 66.13 0.0M
2025-06-16 66.10 66.63 65.96 66.30 0.0M
2025-06-13 65.65 66.15 65.50 65.97 0.0M
2025-06-12 65.23 65.63 65.21 65.52 0.0M
2025-06-11 65.78 65.78 65.29 65.72 0.0M
2025-06-10 67.17 67.17 65.50 65.70 0.0M
2025-06-09 67.00 67.51 66.22 66.90 0.0M
2025-06-06 67.18 67.42 67.18 67.44 0.0M
2025-06-05 67.57 67.91 67.01 67.28 0.0M
2025-06-04 67.41 67.41 67.41 67.41 0.0M
2025-06-03 68.09 68.11 67.60 68.11 0.0M
2025-06-02 68.30 68.39 67.94 68.09 0.0M
2025-05-30 66.86 66.86 66.86 67.44 0.0M
2025-05-29 67.95 67.95 67.94 67.24 0.0M
2025-05-28 67.36 67.36 67.36 67.76 0.0M
2025-05-27 68.45 68.76 68.15 68.02 0.0M
2025-05-23 68.19 68.76 68.19 68.43 0.0M
2025-05-22 68.30 68.30 68.09 68.18 0.0M
2025-05-21 68.23 68.75 68.22 68.65 0.0M
2025-05-20 68.80 68.80 68.80 68.62 0.0M
2025-05-19 68.32 68.32 68.32 68.32 0.0M
2025-05-16 68.55 68.55 67.71 67.58 0.0M
2025-05-15 68.05 68.05 68.05 68.27 0.0M
2025-05-14 68.50 68.50 68.48 68.37 0.0M
2025-05-13 69.19 69.55 69.19 68.83 0.0M
2025-05-12 69.45 69.45 69.45 68.89 0.0M
2025-05-09 68.90 68.90 68.90 68.80 0.0M
2025-05-08 68.52 68.52 68.45 68.91 0.0M
2025-05-07 68.02 69.10 67.20 67.38 0.0M
2025-05-06 68.42 68.50 67.76 67.83 0.0M
2025-05-05 68.26 68.74 67.93 68.42 0.0M
2025-05-02 65.89 68.48 65.71 68.41 0.0M
2025-05-01 66.03 66.24 65.53 65.66 0.0M
2025-04-30 66.49 66.63 65.71 66.02 0.0M
2025-04-29 67.58 67.81 66.11 66.49 0.0M
2025-04-28 68.80 68.86 67.29 67.55 0.0M
2025-04-25 69.15 69.75 68.45 68.80 0.0M
2025-04-24 68.90 69.48 68.63 69.17 0.0M
2025-04-23 67.40 69.60 67.18 69.03 0.0M
2025-04-22 66.86 67.37 66.44 67.22 0.0M
2025-04-21 67.20 67.40 66.21 66.82 0.0M
2025-04-17 66.30 67.20 66.25 67.13 0.0M
2025-04-16 66.12 66.68 65.69 66.37 0.0M
2025-04-15 65.35 66.25 65.05 66.12 0.0M
2025-04-14 67.07 67.23 65.10 65.35 0.0M
2025-04-11 67.00 67.47 66.55 67.01 0.0M
2025-04-10 67.37 68.13 66.73 67.00 0.0M
2025-04-09 65.44 67.51 64.91 67.31 0.1M
2025-04-08 66.82 66.91 65.50 66.33 0.0M
2025-04-07 63.80 66.99 63.06 66.89 0.0M
2025-04-04 65.62 65.78 62.05 64.56 0.1M
2025-04-03 67.03 67.21 65.71 65.71 0.0M
2025-04-02 69.00 69.36 68.56 68.71 0.0M
2025-04-01 67.99 69.22 67.60 69.18 0.0M
2025-03-31 68.01 68.12 67.34 67.99 0.0M
2025-03-28 68.30 68.31 67.80 68.10 0.0M
2025-03-27 67.22 68.38 67.00 68.34 0.0M
2025-03-26 66.82 67.56 66.64 67.22 0.0M
2025-03-25 67.03 67.44 66.56 66.75 0.0M
2025-03-24 66.97 67.26 66.41 67.03 0.0M
2025-03-21 67.61 67.87 66.76 66.79 0.0M
2025-03-20 67.92 68.30 67.31 67.57 0.0M
2025-03-19 67.87 68.01 67.46 67.84 0.0M
2025-03-18 68.22 68.34 67.62 67.88 0.0M
2025-03-17 68.78 69.01 68.09 68.24 0.0M
2025-03-14 67.70 68.81 67.70 68.60 0.0M
2025-03-13 68.16 68.43 67.60 67.70 0.0M
2025-03-12 67.25 68.19 67.15 68.16 0.0M
2025-03-11 67.17 67.91 66.68 67.19 0.0M
2025-03-10 67.08 68.11 66.82 67.21 0.0M
2025-03-07 65.21 66.20 64.66 66.07 0.0M
2025-03-06 64.24 65.75 63.84 65.21 0.0M
2025-03-05 63.32 63.90 62.77 63.67 0.0M
2025-03-04 65.51 65.51 62.54 63.24 0.1M
2025-03-03 65.33 66.39 65.26 65.51 0.0M
2025-02-28 66.60 66.66 65.18 65.25 0.0M
2025-02-27 66.90 67.35 66.55 66.60 0.0M
2025-02-26 67.50 67.50 66.80 66.87 0.0M
2025-02-25 67.80 67.96 67.15 67.37 0.0M
2025-02-24 67.36 68.19 67.36 67.88 0.0M
2025-02-21 67.69 67.84 67.02 67.34 0.0M
2025-02-20 67.68 67.87 67.27 67.47 0.0M
2025-02-19 68.82 68.94 67.64 67.68 0.0M
2025-02-18 68.56 69.25 68.52 68.82 0.0M
2025-02-14 68.18 68.85 68.10 68.31 0.0M
2025-02-13 68.60 68.60 67.81 67.98 0.0M
2025-02-12 68.45 68.97 68.41 68.57 0.0M
2025-02-11 67.92 68.65 67.89 68.45 0.0M
2025-02-10 67.00 68.23 66.95 67.71 0.0M
2025-02-07 67.31 67.75 66.74 66.82 0.0M
2025-02-06 67.24 67.64 66.93 67.22 0.0M
2025-02-05 68.05 68.40 67.09 67.20 0.0M
2025-02-04 67.25 68.18 67.25 68.05 0.0M
2025-02-03 66.99 67.28 66.25 67.11 0.0M
2025-01-31 67.53 67.71 66.97 67.04 0.0M
2025-01-30 67.78 67.84 67.28 67.54 0.0M
2025-01-29 68.16 68.28 67.78 67.80 0.0M
2025-01-28 68.40 68.65 68.04 68.11 0.0M
2025-01-27 68.65 69.23 68.30 68.36 0.0M
2025-01-24 68.54 69.47 68.53 68.67 0.0M
2025-01-23 68.48 68.75 67.92 68.54 0.0M
2025-01-22 68.76 69.02 68.25 68.28 0.0M
2025-01-21 68.67 69.33 68.50 68.78 0.0M
2025-01-17 67.86 68.65 67.77 68.63 0.0M
2025-01-16 68.91 68.91 67.80 67.85 0.0M
2025-01-15 68.70 68.99 68.50 68.92 0.0M
2025-01-14 68.85 69.14 68.54 68.70 0.0M
2025-01-13 68.29 69.00 68.00 68.87 0.0M
2025-01-10 69.70 69.88 68.15 68.26 0.0M
2025-01-09 69.35 69.85 69.06 69.68 0.0M
2025-01-08 69.77 69.77 69.24 69.37 0.0M
2025-01-07 69.70 70.25 69.56 69.68 0.0M
2025-01-06 69.43 69.87 68.91 69.82 0.0M
2025-01-03 69.66 69.87 68.79 68.81 0.0M
2025-01-02 69.55 70.52 69.38 69.73 0.0M