ICE US Cotton #2 Futures

🏛️ 美国 →
70.58
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
2022-12-30 80.10 81.84 80.10 80.88 0.0M
2022-12-29 80.91 80.94 80.04 80.24 0.0M
2022-12-28 81.09 81.90 80.22 81.06 0.0M
2022-12-27 82.30 82.99 81.10 81.21 0.0M
2022-12-23 82.14 82.89 81.24 82.52 0.0M
2022-12-22 83.85 83.85 81.00 81.07 0.0M
2022-12-21 83.30 84.44 82.55 83.79 0.0M
2022-12-20 81.64 83.83 81.45 83.66 0.0M
2022-12-19 79.69 82.75 79.42 81.41 0.0M
2022-12-16 79.94 80.33 78.43 80.22 0.0M
2022-12-15 79.09 80.15 78.65 79.64 0.0M
2022-12-14 78.85 79.94 78.45 79.43 0.0M
2022-12-13 77.03 80.32 76.75 79.21 0.0M
2022-12-12 78.46 79.20 76.96 77.37 0.0M
2022-12-09 78.50 80.53 77.54 78.32 0.0M
2022-12-08 79.47 80.35 77.90 78.03 0.0M
2022-12-07 79.61 79.61 79.61 79.61 0.0M
2022-12-06 80.99 80.99 80.99 81.58 0.0M
2022-12-05 80.84 80.84 80.84 80.84 0.0M
2022-12-02 81.71 81.71 81.71 81.71 0.0M
2022-12-01 81.23 81.72 81.23 81.58 0.0M
2022-11-30 81.28 81.28 81.28 81.28 0.0M
2022-11-29 77.53 77.53 77.53 77.53 0.0M
2022-11-28 76.36 76.36 76.36 76.36 0.0M
2022-11-25 77.61 77.61 77.61 77.61 0.0M
2022-11-23 79.85 79.85 79.85 79.85 0.0M
2022-11-22 79.42 79.42 79.42 79.42 0.0M
2022-11-21 76.21 76.21 76.21 76.21 0.0M
2022-11-18 79.21 79.21 79.21 79.21 0.0M
2022-11-17 79.38 79.38 79.38 79.38 0.0M
2022-11-16 79.71 79.71 79.71 79.71 0.0M
2022-11-15 79.22 79.22 79.22 79.22 0.0M
2022-11-14 77.08 77.08 77.08 77.08 0.0M
2022-11-11 81.61 81.61 81.61 79.50 0.0M
2022-11-10 78.33 78.33 78.33 78.33 0.0M
2022-11-09 78.19 78.19 78.19 78.19 0.0M
2022-11-08 78.91 78.91 78.91 78.91 0.0M
2022-11-07 79.83 79.83 79.83 79.83 0.0M
2022-11-04 80.96 80.96 80.96 80.96 0.0M
2022-11-03 79.16 79.16 79.16 79.16 0.0M
2022-11-02 76.97 76.97 76.97 76.97 0.0M
2022-11-01 74.08 74.08 74.08 74.08 0.0M
2022-10-31 71.08 71.08 71.08 71.08 0.0M
2022-10-28 71.15 71.15 71.15 71.15 0.0M
2022-10-27 72.43 72.43 72.43 72.43 0.0M
2022-10-26 74.11 74.11 74.11 74.11 0.0M
2022-10-25 74.46 74.46 74.46 74.46 0.0M
2022-10-24 73.67 73.67 73.67 73.67 0.0M
2022-10-21 75.78 75.78 75.78 75.78 0.0M
2022-10-20 75.46 75.46 75.46 75.46 0.0M
2022-10-19 75.88 75.88 75.88 75.42 0.0M
2022-10-18 76.69 76.69 76.69 76.69 0.0M
2022-10-17 77.23 77.23 77.23 77.23 0.0M
2022-10-14 77.43 77.43 77.43 77.43 0.0M
2022-10-13 78.23 78.23 78.23 78.23 0.0M
2022-10-12 77.74 77.74 77.74 77.74 0.0M
2022-10-11 80.05 80.05 80.05 80.05 0.0M
2022-10-10 79.87 79.87 79.87 79.87 0.0M
2022-10-07 78.90 80.16 77.58 79.94 0.0M
2022-10-06 80.58 80.66 78.00 78.75 0.0M
2022-10-05 82.93 85.25 78.39 79.02 0.0M
2022-10-04 79.17 83.02 79.17 83.02 0.0M
2022-10-03 80.28 80.76 77.81 79.02 0.0M
2022-09-30 79.89 80.49 78.83 80.28 0.0M
2022-09-29 81.99 82.42 79.21 79.40 0.0M
2022-09-28 82.00 82.59 79.40 81.99 0.0M
2022-09-27 82.01 84.73 81.25 81.28 0.0M
2022-09-26 84.97 86.05 81.50 81.64 0.0M
2022-09-23 88.70 88.70 84.78 84.78 0.0M
2022-09-22 88.45 89.83 87.36 88.78 0.0M
2022-09-21 86.03 89.70 85.30 89.09 0.0M
2022-09-20 88.45 88.56 86.00 86.02 0.0M
2022-09-19 91.03 91.36 86.90 88.14 0.0M
2022-09-16 94.25 94.28 90.85 90.98 0.0M
2022-09-15 94.74 95.67 94.05 94.84 0.0M
2022-09-14 93.58 94.77 93.47 94.56 0.0M
2022-09-13 96.98 97.01 93.72 94.00 0.0M
2022-09-12 97.08 98.60 93.48 96.91 0.0M
2022-09-09 95.85 97.42 95.83 96.27 0.0M
2022-09-08 93.94 96.33 93.50 95.47 0.0M
2022-09-07 94.65 96.48 92.93 93.66 0.0M
2022-09-06 95.20 96.93 93.99 95.01 0.0M
2022-09-02 98.12 98.30 94.35 94.45 0.0M
2022-09-01 101.64 101.64 97.54 97.77 0.0M
2022-08-31 101.93 103.25 101.25 102.54 0.0M
2022-08-30 104.30 104.30 101.11 101.36 0.0M
2022-08-29 105.79 105.79 103.47 105.09 0.0M
2022-08-26 104.05 106.20 103.97 106.00 0.0M
2022-08-25 103.57 105.53 102.53 103.11 0.0M
2022-08-24 101.63 103.75 100.90 103.52 0.0M
2022-08-23 103.68 103.68 101.60 101.75 0.0M
2022-08-22 105.04 105.75 102.06 103.65 0.0M
2022-08-19 102.11 105.40 101.73 105.20 0.0M
2022-08-18 103.00 103.92 101.06 102.40 0.0M
2022-08-17 105.00 107.50 101.20 102.56 0.0M
2022-08-16 109.00 111.08 105.20 106.20 0.0M
2022-08-15 103.63 106.15 103.63 106.15 0.0M
2022-08-12 97.11 101.15 94.97 101.15 0.0M
2022-08-11 94.35 97.63 94.35 97.15 0.0M
2022-08-10 93.01 96.00 91.69 94.86 0.0M
2022-08-09 91.09 92.92 90.57 92.85 0.0M
2022-08-08 91.12 91.52 89.58 90.19 0.0M
2022-08-05 88.72 91.15 88.65 90.43 0.0M
2022-08-04 87.80 89.18 87.38 88.92 0.0M
2022-08-03 89.00 89.75 87.85 88.62 0.0M
2022-08-02 87.62 90.25 86.22 89.28 0.0M
2022-08-01 89.70 89.79 86.70 88.23 0.0M
2022-07-29 89.49 90.70 88.63 90.18 0.0M
2022-07-28 89.00 90.08 88.40 89.31 0.0M
2022-07-27 87.00 89.34 86.68 88.01 0.0M
2022-07-26 83.71 87.46 83.26 87.26 0.0M
2022-07-25 83.20 84.72 82.56 83.96 0.0M
2022-07-22 83.91 84.92 83.10 83.73 0.0M
2022-07-21 85.00 85.07 83.08 84.22 0.0M
2022-07-20 85.40 87.09 83.87 85.14 0.0M
2022-07-19 84.00 85.42 81.81 84.82 0.0M
2022-07-18 81.30 86.00 81.30 85.26 0.0M
2022-07-15 76.21 81.26 75.50 81.26 0.0M
2022-07-14 79.45 79.45 75.78 76.26 0.0M
2022-07-13 82.00 82.50 78.78 79.78 0.0M
2022-07-12 85.84 85.84 82.50 82.50 0.0M
2022-07-11 87.63 88.37 84.79 86.50 0.0M
2022-07-08 84.48 87.86 81.51 87.62 0.0M
2022-07-07 82.55 86.34 82.27 85.94 0.0M
2022-07-06 87.41 87.55 82.60 82.66 0.0M
2022-07-05 90.91 90.91 86.90 86.90 0.0M
2022-07-01 92.44 92.44 88.61 90.90 0.0M
2022-06-30 91.95 92.88 89.07 92.47 0.0M
2022-06-29 88.09 91.02 86.74 91.02 0.0M
2022-06-28 86.00 92.13 85.09 87.02 0.0M
2022-06-27 90.33 91.23 87.13 87.13 0.0M
2022-06-24 95.02 95.61 90.87 91.13 0.0M
2022-06-23 100.98 101.15 94.56 95.33 0.0M
2022-06-22 106.85 106.87 101.01 101.01 0.0M
2022-06-21 110.88 110.88 106.57 107.01 0.0M
2022-06-17 111.05 111.76 110.43 110.87 0.0M
2022-06-16 111.22 111.62 109.37 111.48 0.0M
2022-06-15 112.01 112.05 109.96 110.15 0.0M
2022-06-14 113.76 113.88 111.74 112.16 0.0M
2022-06-13 115.17 115.17 111.40 114.30 0.0M
2022-06-10 116.75 117.05 113.61 114.39 0.0M
2022-06-09 113.73 116.75 113.20 116.47 0.0M
2022-06-08 112.75 114.50 111.97 114.38 0.0M
2022-06-07 111.29 112.82 110.74 112.31 0.0M
2022-06-06 110.01 111.96 109.72 111.92 0.0M
2022-06-03 111.47 111.90 109.56 110.30 0.0M
2022-06-02 111.02 113.40 108.72 112.55 0.0M
2022-06-01 115.13 115.13 111.10 111.39 0.0M
2022-05-31 114.70 115.82 114.55 114.96 0.0M
2022-05-27 115.40 115.83 114.94 115.44 0.0M
2022-05-26 116.53 116.53 113.59 116.05 0.0M
2022-05-25 115.03 116.45 114.07 116.53 0.0M
2022-05-24 117.76 117.76 114.92 115.95 0.0M
2022-05-23 117.25 118.99 115.13 117.99 0.0M
2022-05-20 119.11 120.00 116.52 116.76 0.0M
2022-05-19 118.44 120.08 117.19 119.71 0.0M
2022-05-18 121.38 121.38 118.31 119.19 0.0M
2022-05-17 121.51 121.87 120.36 121.22 0.0M
2022-05-16 117.70 121.45 117.70 121.55 0.0M
2022-05-13 116.80 117.45 116.00 117.21 0.0M
2022-05-12 114.61 116.95 113.80 116.70 0.0M
2022-05-11 113.18 115.00 113.00 114.44 0.0M
2022-05-10 113.48 113.86 112.74 113.54 0.0M
2022-05-09 113.30 114.95 112.39 113.50 0.0M
2022-05-06 119.68 120.15 116.67 118.34 0.0M
2022-05-05 123.06 123.37 119.34 120.66 0.0M
2022-05-04 120.56 124.07 120.08 123.66 0.0M
2022-05-03 121.32 122.07 118.81 120.87 0.0M
2022-05-02 117.88 121.25 117.02 121.35 0.0M
2022-04-29 120.57 121.15 117.15 117.53 0.0M
2022-04-28 117.89 120.55 116.64 120.11 0.0M
2022-04-27 115.69 117.94 114.70 117.78 0.0M
2022-04-26 114.40 116.03 114.00 114.84 0.0M
2022-04-25 115.54 115.54 112.75 114.49 0.0M
2022-04-22 116.43 116.43 114.70 115.57 0.0M
2022-04-21 116.45 116.80 115.10 116.43 0.0M
2022-04-20 116.00 119.03 116.00 116.97 0.0M
2022-04-19 118.61 118.61 115.20 116.76 0.0M
2022-04-18 119.08 119.50 117.25 118.67 0.0M
2022-04-14 117.25 119.99 115.89 117.89 0.0M
2022-04-13 115.50 118.18 114.17 117.93 0.0M
2022-04-12 113.96 115.86 113.89 115.74 0.0M
2022-04-11 111.40 113.68 111.12 113.42 0.0M
2022-04-08 109.98 111.75 109.83 111.38 0.0M
2022-04-07 110.00 110.36 109.02 109.91 0.0M
2022-04-06 110.00 110.50 109.73 110.19 0.0M
2022-04-05 109.14 110.50 109.14 110.46 0.0M
2022-04-04 106.63 109.39 106.47 109.25 0.0M
2022-04-01 106.16 107.55 106.10 106.21 0.0M
2022-03-31 107.33 107.60 105.83 106.55 0.0M
2022-03-30 106.85 107.60 106.08 107.45 0.0M
2022-03-29 106.80 107.89 104.80 106.34 0.0M