ICE US Cotton #2 Futures

🏛️ 美国 →
69.58
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 69.55 69.63 69.31 69.58 0.0M
2025-09-25 69.46 69.59 69.32 69.52 0.0M
2025-09-24 69.89 69.96 69.37 69.48 0.0M
2025-09-23 69.54 70.27 69.40 69.93 0.0M
2025-09-22 69.70 69.84 69.49 69.57 0.0M
2025-09-19 70.26 70.27 69.64 69.66 0.0M
2025-09-18 70.52 70.58 69.87 70.17 0.0M
2025-09-17 70.86 70.99 70.38 70.54 0.0M
2025-09-16 70.05 70.87 69.95 70.86 0.0M
2025-09-15 70.04 70.19 69.77 70.09 0.0M
2025-09-12 69.98 70.16 69.63 70.12 0.0M
2025-09-11 70.04 70.22 69.62 70.00 0.0M
2025-09-10 69.75 70.28 69.71 69.96 0.0M
2025-09-09 69.61 69.83 69.46 69.74 0.0M
2025-09-08 69.35 69.73 69.24 69.53 0.0M
2025-09-05 69.48 69.57 69.16 69.34 0.0M
2025-09-04 69.46 69.77 69.11 69.48 0.0M
2025-09-03 69.38 69.65 69.14 69.46 0.0M
2025-09-02 69.86 70.07 69.16 69.32 0.0M
2025-08-29 70.44 70.61 69.72 69.79 0.0M
2025-08-28 69.83 70.63 69.76 70.41 0.0M
2025-08-27 69.83 70.00 69.64 69.78 0.0M
2025-08-26 70.49 70.58 69.81 69.88 0.0M
2025-08-25 71.15 71.18 70.42 70.45 0.0M
2025-08-22 70.34 71.15 70.27 71.01 0.0M
2025-08-21 70.42 70.74 70.24 70.39 0.0M
2025-08-20 70.45 70.75 70.29 70.52 0.0M
2025-08-19 70.64 70.80 70.26 70.48 0.0M
2025-08-18 70.16 70.77 70.14 70.60 0.0M
2025-08-15 70.45 70.53 70.17 70.35 0.0M
2025-08-14 70.57 70.82 70.26 70.54 0.0M
2025-08-13 71.06 71.14 70.30 70.55 0.0M
2025-08-12 69.50 71.08 69.41 71.02 0.0M
2025-08-11 69.27 69.80 69.27 69.42 0.0M
2025-08-08 69.07 69.35 68.60 69.27 0.0M
2025-08-07 69.35 69.87 69.05 69.09 0.0M
2025-08-06 69.63 70.11 69.27 69.32 0.0M
2025-08-05 69.07 69.76 69.02 69.56 0.0M
2025-08-04 68.91 69.56 68.87 69.13 0.0M
2025-08-01 69.77 69.85 68.85 68.86 0.0M
2025-07-31 70.15 70.25 69.64 69.74 0.0M
2025-07-30 70.18 70.20 69.65 69.95 0.0M
2025-07-29 70.85 70.96 70.10 70.18 0.0M
2025-07-28 70.83 71.16 70.54 70.86 0.0M
2025-07-25 71.25 71.26 70.63 70.71 0.0M
2025-07-24 70.76 71.36 70.69 71.19 0.0M
2025-07-23 70.77 70.96 70.51 70.73 0.0M
2025-07-22 70.50 70.79 70.24 70.67 0.0M
2025-07-21 71.14 71.19 70.36 70.52 0.0M
2025-07-18 71.07 71.35 70.76 71.01 0.0M
2025-07-17 70.99 71.17 70.64 71.09 0.0M
2025-07-16 70.80 71.03 70.49 70.84 0.0M
2025-07-15 70.38 71.16 70.17 70.82 0.0M
2025-07-14 69.79 70.48 69.72 70.39 0.0M
2025-07-11 70.14 70.29 69.64 69.80 0.0M
2025-07-10 69.99 70.43 69.97 70.12 0.0M
2025-07-09 68.69 69.28 68.49 69.14 0.0M
2025-07-08 69.19 69.68 68.57 68.75 0.0M
2025-07-07 69.52 69.53 68.87 69.26 0.0M
2025-07-03 69.91 70.18 69.55 69.78 0.0M
2025-07-02 69.30 70.00 69.25 69.90 0.0M
2025-07-01 69.47 70.03 69.19 69.31 0.0M
2025-06-30 70.64 70.74 69.13 69.46 0.0M
2025-06-27 70.16 70.79 70.09 70.60 0.0M
2025-06-26 69.62 70.34 69.19 70.12 0.0M
2025-06-25 69.09 69.95 68.93 69.61 0.0M
2025-06-24 68.62 69.62 68.58 69.07 0.0M
2025-06-23 68.88 69.81 68.57 69.62 0.0M
2025-06-20 67.87 68.59 67.60 67.92 0.0M
2025-06-18 68.71 69.02 67.73 67.85 0.0M
2025-06-17 69.18 69.32 68.62 68.74 0.0M
2025-06-16 69.04 69.35 68.91 69.21 0.0M
2025-06-13 68.77 69.33 68.49 69.06 0.0M
2025-06-12 68.98 68.98 68.35 68.79 0.0M
2025-06-11 69.10 69.29 68.71 69.00 0.0M
2025-06-10 69.69 69.85 68.88 69.06 0.0M
2025-06-09 69.64 70.00 69.40 69.72 0.0M
2025-06-06 69.33 69.82 69.20 69.69 0.0M
2025-06-05 69.23 69.80 69.02 69.43 0.0M
2025-06-04 69.96 70.00 69.14 69.24 0.0M
2025-06-03 70.24 70.28 69.41 69.95 0.0M
2025-06-02 69.44 70.34 69.41 70.11 0.0M
2025-05-30 69.95 69.95 68.96 69.22 0.0M
2025-05-29 69.74 70.04 69.08 69.29 0.0M
2025-05-28 69.91 69.99 69.32 69.58 0.0M
2025-05-27 70.10 70.51 69.69 69.81 0.0M
2025-05-23 69.70 70.22 69.39 70.00 0.0M
2025-05-22 69.89 70.09 69.36 69.63 0.0M
2025-05-21 70.20 70.30 69.66 70.09 0.0M
2025-05-20 69.63 70.30 69.32 70.10 0.0M
2025-05-19 69.19 70.00 69.08 69.69 0.0M
2025-05-16 69.49 69.78 68.93 69.06 0.0M
2025-05-15 69.67 69.76 69.08 69.51 0.0M
2025-05-14 70.33 70.49 69.57 69.60 0.0M
2025-05-13 70.23 70.77 69.86 70.08 0.0M
2025-05-12 70.72 71.73 70.08 70.10 0.0M
2025-05-09 69.93 70.40 69.64 69.93 0.0M
2025-05-08 70.22 70.61 69.55 69.99 0.0M
2025-05-07 69.74 70.55 69.12 69.25 0.0M
2025-05-06 69.35 69.98 69.35 69.52 0.0M
2025-05-05 69.55 70.15 69.50 69.98 0.0M
2025-05-02 67.63 69.76 67.51 69.71 0.0M
2025-05-01 67.79 67.91 67.32 67.43 0.0M
2025-04-30 68.35 68.35 67.48 67.79 0.0M
2025-04-29 69.02 69.23 67.94 68.27 0.0M
2025-04-28 69.89 69.89 68.67 69.01 0.0M
2025-04-25 70.35 70.75 69.56 69.97 0.0M
2025-04-24 69.90 70.47 69.66 70.37 0.0M
2025-04-23 68.86 70.25 68.50 69.97 0.0M
2025-04-22 68.42 68.81 67.91 68.71 0.0M
2025-04-21 68.47 68.68 67.64 68.30 0.0M
2025-04-17 67.86 68.58 67.76 68.44 0.0M
2025-04-16 67.62 68.07 67.23 67.91 0.0M
2025-04-15 66.94 67.68 66.66 67.60 0.0M
2025-04-14 68.51 68.76 66.76 66.94 0.0M
2025-04-11 68.34 68.82 67.90 68.51 0.0M
2025-04-10 68.47 69.32 68.02 68.28 0.0M
2025-04-09 67.09 68.70 66.55 68.47 0.0M
2025-04-08 68.15 68.23 67.10 67.75 0.0M
2025-04-07 65.30 68.31 65.04 68.23 0.0M
2025-04-04 67.45 67.85 64.24 66.16 0.0M
2025-04-03 69.00 69.00 67.39 67.55 0.0M
2025-04-02 70.61 70.93 70.28 70.39 0.0M
2025-04-01 69.94 70.89 69.58 70.81 0.0M
2025-03-31 70.00 70.02 69.33 69.92 0.0M
2025-03-28 70.15 70.28 69.80 70.09 0.0M
2025-03-27 69.17 70.31 69.09 70.29 0.0M
2025-03-26 68.85 69.51 68.70 69.29 0.0M
2025-03-25 68.93 69.23 68.57 68.80 0.0M
2025-03-24 68.79 69.12 68.37 68.93 0.0M
2025-03-21 69.43 69.58 68.61 68.66 0.0M
2025-03-20 69.60 69.92 69.06 69.36 0.0M
2025-03-19 69.57 69.65 69.22 69.52 0.0M
2025-03-18 69.76 69.97 69.21 69.56 0.0M
2025-03-17 69.97 70.43 69.73 69.86 0.0M
2025-03-14 69.19 70.07 69.19 69.98 0.0M
2025-03-13 69.62 69.74 69.08 69.20 0.0M
2025-03-12 68.97 69.66 68.81 69.65 0.0M
2025-03-11 68.45 69.28 68.24 68.85 0.0M
2025-03-10 68.50 69.24 68.43 68.66 0.0M
2025-03-07 68.31 69.03 68.31 68.62 0.0M
2025-03-06 68.20 68.20 68.20 68.20 0.0M
2025-03-05 66.65 66.65 66.65 67.01 0.0M
2025-03-04 67.64 67.64 66.79 66.62 0.0M
2025-03-03 68.70 68.70 68.47 68.32 0.0M
2025-02-28 68.60 68.60 68.24 68.02 0.0M
2025-02-27 68.94 68.94 68.94 68.94 0.0M
2025-02-26 69.36 69.36 69.36 69.10 0.0M
2025-02-25 69.31 69.31 69.31 69.31 0.0M
2025-02-24 70.12 70.12 70.12 69.74 0.0M
2025-02-21 69.39 69.39 69.39 69.39 0.0M
2025-02-20 69.30 69.42 69.29 69.36 0.0M
2025-02-19 70.17 70.17 69.25 69.26 0.0M
2025-02-18 70.39 70.39 70.39 70.19 0.0M
2025-02-14 69.68 69.68 69.68 69.68 0.0M
2025-02-13 69.49 69.51 69.30 69.46 0.0M
2025-02-12 70.27 70.27 70.27 69.85 0.0M
2025-02-11 70.05 70.05 70.05 70.05 0.0M
2025-02-10 69.45 69.45 69.45 69.45 0.0M
2025-02-07 68.70 68.70 68.70 68.70 0.0M
2025-02-06 69.43 69.43 69.43 69.01 0.0M
2025-02-05 68.93 68.93 68.93 68.93 0.0M
2025-02-04 69.47 69.47 69.47 69.47 0.0M
2025-02-03 68.50 68.84 68.17 68.68 0.0M
2025-01-31 68.93 68.93 68.71 68.99 0.0M
2025-01-30 69.05 69.20 69.05 69.16 0.0M
2025-01-29 69.31 69.31 69.29 69.23 0.0M
2025-01-28 69.31 69.31 69.31 69.31 0.0M
2025-01-27 69.56 69.56 69.56 69.56 0.0M
2025-01-24 70.44 70.44 70.44 69.87 0.0M
2025-01-23 69.41 69.41 69.41 69.83 0.0M
2025-01-22 69.24 69.81 69.24 69.47 0.0M
2025-01-21 69.30 69.30 69.30 69.30 0.0M
2025-01-17 68.75 68.75 68.75 68.75 0.0M
2025-01-16 68.11 68.11 68.11 68.11 0.0M
2025-01-15 68.81 68.90 68.81 69.00 0.0M
2025-01-14 68.78 68.78 68.78 68.91 0.0M
2025-01-13 69.11 69.11 69.11 69.11 0.0M
2025-01-10 68.44 68.44 68.44 68.44 0.0M
2025-01-09 69.60 69.60 69.60 69.60 0.0M
2025-01-08 69.10 69.41 69.10 69.30 0.0M
2025-01-07 69.48 69.48 69.48 69.48 0.0M
2025-01-06 69.40 69.40 69.40 69.40 0.0M
2025-01-03 68.42 68.70 68.37 68.48 0.0M
2025-01-02 69.75 69.75 69.45 69.21 0.0M