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
2023-12-29 79.65 79.65 79.65 79.65 0.0M
2023-12-28 79.17 79.17 79.17 79.17 0.0M
2023-12-27 78.93 78.93 78.93 78.93 0.0M
2023-12-26 78.44 78.44 78.44 78.44 0.0M
2023-12-22 78.07 78.07 78.07 78.07 0.0M
2023-12-21 77.48 77.48 77.48 77.48 0.0M
2023-12-20 77.58 77.58 77.58 77.58 0.0M
2023-12-19 77.63 77.63 77.63 77.63 0.0M
2023-12-18 77.04 77.06 77.04 77.29 0.0M
2023-12-15 77.57 77.57 77.57 77.57 0.0M
2023-12-14 79.25 79.25 79.25 78.48 0.0M
2023-12-13 78.37 78.37 78.37 78.37 0.0M
2023-12-12 78.43 78.43 78.43 78.43 0.0M
2023-12-11 79.10 79.10 79.10 79.10 0.0M
2023-12-08 79.51 80.28 78.69 78.70 0.0M
2023-12-07 80.40 80.40 80.40 80.40 0.0M
2023-12-06 80.89 81.68 80.62 80.93 0.0M
2023-12-05 80.31 81.07 80.04 80.73 0.0M
2023-12-04 80.59 81.38 80.00 80.08 0.0M
2023-12-01 81.14 81.25 80.53 80.77 0.0M
2023-11-30 80.70 81.58 80.62 81.28 0.0M
2023-11-29 81.02 81.63 80.66 80.84 0.0M
2023-11-28 80.57 81.42 80.12 80.86 0.0M
2023-11-27 81.91 81.91 80.35 80.45 0.0M
2023-11-24 81.43 82.63 81.34 82.24 0.0M
2023-11-22 82.20 82.27 81.35 81.89 0.0M
2023-11-21 82.06 82.06 81.30 81.94 0.0M
2023-11-20 82.19 82.68 81.11 82.44 0.0M
2023-11-17 81.77 82.79 81.76 82.60 0.0M
2023-11-16 82.28 82.90 81.69 82.07 0.0M
2023-11-15 82.00 82.64 82.00 82.27 0.0M
2023-11-14 81.09 83.09 81.09 82.46 0.0M
2023-11-13 80.95 81.32 80.60 81.14 0.0M
2023-11-10 80.60 81.28 79.65 80.88 0.0M
2023-11-09 80.28 81.20 80.21 80.83 0.0M
2023-11-08 81.09 81.56 79.92 79.99 0.0M
2023-11-07 82.66 82.66 81.03 81.23 0.0M
2023-11-06 83.94 83.94 82.57 82.66 0.0M
2023-11-03 83.89 84.00 83.25 83.68 0.0M
2023-11-02 83.67 84.25 83.28 83.74 0.0M
2023-11-01 84.85 84.88 83.26 83.38 0.0M
2023-10-31 86.26 86.26 84.95 84.98 0.0M
2023-10-30 87.25 87.39 86.03 86.11 0.0M
2023-10-27 87.13 87.31 86.40 87.12 0.0M
2023-10-26 86.49 87.61 86.37 87.04 0.0M
2023-10-25 85.97 86.84 85.83 86.64 0.0M
2023-10-24 86.88 87.32 85.78 85.85 0.0M
2023-10-23 85.68 87.42 85.28 86.73 0.0M
2023-10-20 86.83 86.83 85.28 86.05 0.0M
2023-10-19 87.25 87.38 86.07 87.27 0.0M
2023-10-18 87.40 87.84 85.96 87.59 0.0M
2023-10-17 88.37 88.37 86.97 87.25 0.0M
2023-10-16 88.74 88.94 87.75 88.50 0.0M
2023-10-13 87.52 89.08 87.52 88.98 0.0M
2023-10-12 87.49 88.10 86.82 87.65 0.0M
2023-10-11 88.36 88.43 87.02 87.58 0.0M
2023-10-10 89.53 89.53 88.07 88.19 0.0M
2023-10-09 89.20 90.44 89.12 89.50 0.0M
2023-10-06 88.34 89.16 88.25 88.95 0.0M
2023-10-05 88.60 89.28 88.05 88.28 0.0M
2023-10-04 88.80 89.27 88.10 88.39 0.0M
2023-10-03 89.12 89.13 88.57 88.89 0.0M
2023-10-02 88.88 89.29 88.14 89.18 0.0M
2023-09-29 89.46 90.16 88.37 88.50 0.0M
2023-09-28 89.40 90.30 89.06 89.53 0.0M
2023-09-27 88.64 89.85 88.40 89.03 0.0M
2023-09-26 88.84 89.25 88.27 88.85 0.0M
2023-09-25 87.91 89.32 87.25 89.14 0.0M
2023-09-22 87.69 88.73 87.19 87.36 0.0M
2023-09-21 88.07 88.20 87.37 87.90 0.0M
2023-09-20 89.02 89.02 88.12 88.13 0.0M
2023-09-19 88.23 89.40 88.16 88.68 0.0M
2023-09-18 88.18 88.86 87.95 88.41 0.0M
2023-09-15 88.25 88.84 87.50 87.84 0.0M
2023-09-14 87.59 88.45 87.37 88.41 0.0M
2023-09-13 88.47 88.47 87.18 87.57 0.0M
2023-09-12 88.27 88.85 87.62 88.65 0.0M
2023-09-11 86.70 88.58 86.31 88.01 0.0M
2023-09-08 85.73 86.84 85.59 86.28 0.0M
2023-09-07 87.59 87.76 85.48 85.73 0.0M
2023-09-06 88.84 88.85 86.91 87.22 0.0M
2023-09-05 88.88 88.89 87.08 88.60 0.0M
2023-09-01 87.81 89.81 87.81 89.70 0.0M
2023-08-31 87.50 88.23 87.26 87.68 0.0M
2023-08-30 86.95 87.87 86.90 87.68 0.0M
2023-08-29 86.63 87.18 86.16 86.73 0.0M
2023-08-28 87.18 87.32 85.92 86.64 0.0M
2023-08-25 85.69 87.11 85.64 87.00 0.0M
2023-08-24 85.60 86.39 85.36 86.01 0.0M
2023-08-23 84.28 85.71 84.28 85.60 0.0M
2023-08-22 84.23 84.82 83.71 84.35 0.0M
2023-08-21 83.93 84.99 83.69 83.75 0.0M
2023-08-18 83.81 84.40 83.62 83.68 0.0M
2023-08-17 84.40 84.66 83.55 83.68 0.0M
2023-08-16 85.05 85.25 84.46 84.68 0.0M
2023-08-15 86.05 86.26 84.88 85.01 0.0M
2023-08-14 87.04 87.06 85.12 86.21 0.0M
2023-08-11 85.89 88.40 85.17 87.54 0.0M
2023-08-10 85.36 86.52 85.36 86.24 0.0M
2023-08-09 85.42 85.65 84.95 85.55 0.0M
2023-08-08 85.65 85.65 84.67 85.41 0.0M
2023-08-07 84.51 86.01 84.51 85.59 0.0M
2023-08-04 84.62 85.25 84.08 84.50 0.0M
2023-08-03 84.97 85.45 83.60 84.88 0.0M
2023-08-02 86.06 86.15 84.33 84.87 0.0M
2023-08-01 85.00 86.39 84.71 86.35 0.0M
2023-07-31 84.70 86.17 83.99 84.71 0.0M
2023-07-28 84.71 85.71 84.34 84.45 0.0M
2023-07-27 87.63 87.87 84.47 84.55 0.0M
2023-07-26 86.19 87.58 85.76 87.56 0.0M
2023-07-25 85.03 86.80 84.95 86.73 0.0M
2023-07-24 84.19 85.36 84.06 85.10 0.0M
2023-07-21 84.28 85.40 83.32 84.48 0.0M
2023-07-20 83.60 84.62 83.44 84.21 0.0M
2023-07-19 82.22 83.80 82.22 83.60 0.0M
2023-07-18 82.16 82.58 81.62 82.20 0.0M
2023-07-17 81.32 82.26 81.32 82.03 0.0M
2023-07-14 81.98 82.46 80.90 81.32 0.0M
2023-07-13 81.85 82.01 81.30 81.73 0.0M
2023-07-12 81.93 82.48 81.28 81.77 0.0M
2023-07-11 80.16 82.11 80.16 81.88 0.0M
2023-07-10 81.04 81.04 79.38 79.61 0.0M
2023-07-07 79.98 81.21 79.52 80.98 0.0M
2023-07-06 80.08 80.36 79.09 79.79 0.0M
2023-07-05 80.94 81.18 79.53 80.05 0.0M
2023-07-03 80.05 81.72 80.00 81.24 0.0M
2023-06-30 79.02 80.49 78.71 80.25 0.0M
2023-06-29 77.64 79.38 77.33 79.04 0.0M
2023-06-28 77.27 78.42 77.27 77.55 0.0M
2023-06-27 78.02 78.79 77.01 77.30 0.0M
2023-06-26 78.74 79.52 77.78 78.05 0.0M
2023-06-23 80.12 80.18 78.43 78.88 0.0M
2023-06-22 80.44 80.70 79.60 80.29 0.0M
2023-06-21 80.79 81.07 79.98 80.70 0.0M
2023-06-20 80.50 81.23 79.69 80.79 0.0M
2023-06-16 79.62 80.81 79.56 80.20 0.0M
2023-06-15 80.27 80.36 79.08 79.71 0.0M
2023-06-14 80.98 81.02 79.90 80.18 0.0M
2023-06-13 81.28 81.97 80.73 81.11 0.0M
2023-06-12 81.56 81.70 80.86 81.36 0.0M
2023-06-09 81.31 81.92 81.28 81.61 0.0M
2023-06-08 81.03 82.03 80.98 81.46 0.0M
2023-06-07 81.48 81.82 80.65 81.02 0.0M
2023-06-06 80.97 81.94 80.80 81.48 0.0M
2023-06-05 81.75 81.97 80.96 81.21 0.0M
2023-06-02 81.25 82.24 80.31 81.65 0.0M
2023-06-01 79.70 81.63 79.70 81.49 0.0M
2023-05-31 80.12 80.12 79.03 79.56 0.0M
2023-05-30 80.50 80.95 79.50 80.22 0.0M
2023-05-26 78.90 80.99 78.69 80.66 0.0M
2023-05-25 80.09 80.50 78.59 78.64 0.0M
2023-05-24 82.29 82.37 80.00 80.27 0.0M
2023-05-23 83.06 83.40 82.25 82.31 0.0M
2023-05-22 83.52 83.65 82.37 83.19 0.0M
2023-05-19 83.05 83.90 83.05 83.62 0.0M
2023-05-18 83.46 83.52 82.49 83.44 0.0M
2023-05-17 81.86 83.60 81.78 83.61 0.0M
2023-05-16 81.57 82.88 81.02 82.30 0.0M
2023-05-15 80.83 82.48 80.66 81.73 0.0M
2023-05-12 79.64 81.34 79.64 80.22 0.0M
2023-05-11 80.81 81.01 79.61 79.75 0.0M
2023-05-10 81.07 81.70 80.50 80.81 0.0M
2023-05-09 82.41 82.69 80.58 81.12 0.0M
2023-05-08 83.07 83.92 82.41 83.00 0.0M
2023-05-05 81.58 83.63 81.40 83.24 0.0M
2023-05-04 79.21 81.75 79.21 81.40 0.0M
2023-05-03 80.83 80.83 78.77 79.04 0.0M
2023-05-02 81.09 82.09 80.15 80.49 0.0M
2023-05-01 80.87 81.50 80.16 81.21 0.0M
2023-04-28 80.60 81.71 80.29 81.10 0.0M
2023-04-27 79.29 81.31 78.95 80.62 0.0M
2023-04-26 79.48 80.44 78.90 79.16 0.0M
2023-04-25 81.34 81.66 78.60 79.37 0.0M
2023-04-24 80.58 82.14 80.50 81.28 0.0M
2023-04-21 80.91 81.38 80.30 80.38 0.0M
2023-04-20 83.36 83.57 80.17 80.58 0.0M
2023-04-19 84.17 84.50 83.17 83.50 0.0M
2023-04-18 82.88 84.35 82.87 84.21 0.0M
2023-04-17 82.75 83.54 82.58 82.88 0.0M
2023-04-14 82.96 83.29 82.40 82.80 0.0M
2023-04-13 82.42 83.35 82.32 82.88 0.0M
2023-04-12 82.80 83.05 82.16 82.43 0.0M
2023-04-11 82.46 83.08 82.17 82.90 0.0M
2023-04-10 83.24 83.24 82.41 82.63 0.0M
2023-04-06 81.71 83.34 81.44 83.24 0.0M
2023-04-05 81.56 82.41 81.11 81.62 0.0M
2023-04-04 82.92 83.30 80.92 81.74 0.0M
2023-04-03 83.85 84.15 82.45 82.92 0.0M
2023-03-31 83.80 84.09 82.53 83.42 0.0M
2023-03-30 83.25 84.05 82.74 83.88 0.0M
2023-03-29 83.27 83.58 82.13 83.25 0.0M
2023-03-28 80.66 83.50 80.66 83.28 0.0M
2023-03-27 78.95 80.91 78.53 80.75 0.0M
2023-03-24 79.05 79.46 77.56 78.40 0.0M
2023-03-23 79.85 80.81 78.85 79.26 0.0M
2023-03-22 79.59 80.95 79.40 79.81 0.0M
2023-03-21 78.80 80.53 78.80 79.54 0.0M
2023-03-20 79.25 80.92 78.25 78.81 0.0M
2023-03-17 80.40 80.78 78.55 79.51 0.0M
2023-03-16 81.15 81.49 79.06 80.63 0.0M
2023-03-15 82.83 83.00 80.26 80.95 0.0M
2023-03-14 82.08 83.47 81.59 82.66 0.0M
2023-03-13 80.57 82.86 79.68 82.26 0.0M
2023-03-10 83.19 83.20 80.04 80.25 0.0M
2023-03-09 83.03 83.03 83.03 83.03 0.0M
2023-03-08 83.34 83.34 83.34 83.34 0.0M
2023-03-07 83.63 83.63 83.63 83.63 0.0M
2023-03-06 85.10 85.10 85.05 85.40 0.0M
2023-03-03 84.42 84.42 84.42 84.42 0.0M
2023-03-02 84.20 84.20 84.20 84.20 0.0M
2023-03-01 85.57 85.57 85.57 85.57 0.0M
2023-02-28 84.00 84.00 84.00 84.35 0.0M
2023-02-27 84.46 84.46 84.46 84.46 0.0M
2023-02-24 84.47 84.47 84.47 84.47 0.0M
2023-02-23 82.42 82.42 82.42 82.42 0.0M
2023-02-22 82.31 82.31 82.31 82.31 0.0M
2023-02-21 82.10 82.10 82.10 82.10 0.0M
2023-02-17 82.16 82.16 82.16 82.16 0.0M
2023-02-16 82.35 82.35 82.35 82.35 0.0M
2023-02-15 82.90 82.90 82.90 82.90 0.0M
2023-02-14 85.21 85.21 85.21 85.21 0.0M
2023-02-13 85.06 85.06 85.06 85.06 0.0M
2023-02-10 84.97 84.97 84.97 84.97 0.0M
2023-02-09 85.28 85.28 85.28 85.28 0.0M
2023-02-08 85.12 85.12 85.12 85.20 0.0M
2023-02-07 85.92 85.92 85.92 85.92 0.0M
2023-02-06 83.78 83.78 83.78 83.78 0.0M
2023-02-03 85.26 85.26 85.26 85.26 0.0M
2023-02-02 86.20 86.20 86.20 86.20 0.0M
2023-02-01 85.38 85.38 85.38 85.38 0.0M
2023-01-31 85.43 85.43 85.43 85.74 0.0M
2023-01-30 84.01 84.01 84.01 84.16 0.0M
2023-01-27 85.71 85.71 85.71 85.71 0.0M
2023-01-26 86.13 86.13 86.13 86.13 0.0M
2023-01-25 85.84 85.86 85.84 85.54 0.0M
2023-01-24 85.20 85.20 85.20 85.20 0.0M
2023-01-23 86.15 86.15 86.15 85.63 0.0M
2023-01-20 84.10 84.10 84.10 84.68 0.0M
2023-01-19 82.28 82.28 82.28 82.28 0.0M
2023-01-18 82.81 82.81 82.81 83.25 0.0M
2023-01-17 81.41 81.41 81.41 81.41 0.0M
2023-01-13 80.86 80.86 80.86 80.86 0.0M
2023-01-12 80.14 80.14 80.14 80.14 0.0M
2023-01-11 81.51 81.51 81.51 81.51 0.0M
2023-01-10 82.11 82.11 82.11 82.11 0.0M
2023-01-09 83.20 83.20 83.20 83.20 0.0M
2023-01-06 83.14 83.14 83.14 83.14 0.0M
2023-01-05 80.51 80.51 80.51 80.51 0.0M
2023-01-04 79.90 79.90 79.90 78.52 0.0M
2023-01-03 80.77 80.77 80.77 80.77 0.0M