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
2023-12-29 78.68 79.55 78.33 79.36 0.0M
2023-12-28 78.50 79.14 78.40 78.74 0.0M
2023-12-27 78.44 78.80 77.92 78.74 0.0M
2023-12-26 77.89 78.50 77.89 78.32 0.0M
2023-12-22 78.10 78.44 77.46 77.89 0.0M
2023-12-21 77.60 77.76 77.02 77.48 0.0M
2023-12-20 77.25 78.32 77.20 77.38 0.0M
2023-12-19 77.39 77.67 77.10 77.52 0.0M
2023-12-18 77.61 77.69 77.17 77.23 0.0M
2023-12-15 78.38 78.59 77.58 77.66 0.0M
2023-12-14 78.33 79.01 78.01 78.17 0.0M
2023-12-13 78.28 78.66 78.07 78.28 0.0M
2023-12-12 78.63 79.09 77.78 78.25 0.0M
2023-12-11 78.55 79.08 78.52 78.95 0.0M
2023-12-08 78.93 79.30 78.17 78.55 0.0M
2023-12-07 77.42 79.44 77.29 79.20 0.0M
2023-12-06 78.33 78.33 78.33 78.33 0.0M
2023-12-05 77.89 77.89 77.89 78.33 0.0M
2023-12-04 77.70 77.70 77.70 77.70 0.0M
2023-12-01 78.39 78.39 78.39 78.39 0.0M
2023-11-30 78.63 78.63 78.63 78.63 0.0M
2023-11-29 78.66 78.66 78.66 78.66 0.0M
2023-11-28 78.69 78.69 78.69 78.69 0.0M
2023-11-27 78.30 78.30 78.30 78.30 0.0M
2023-11-24 79.76 79.76 79.76 79.76 0.0M
2023-11-22 79.23 79.23 79.23 79.33 0.0M
2023-11-21 79.34 79.34 79.34 79.34 0.0M
2023-11-20 79.82 79.82 79.82 80.02 0.0M
2023-11-17 79.99 79.99 79.99 79.99 0.0M
2023-11-16 79.58 79.58 79.58 79.58 0.0M
2023-11-15 79.67 79.67 79.67 79.67 0.0M
2023-11-14 79.50 79.50 79.50 79.59 0.0M
2023-11-13 79.21 79.21 79.21 79.21 0.0M
2023-11-10 78.96 78.96 78.96 78.96 0.0M
2023-11-09 78.83 78.83 78.83 78.83 0.0M
2023-11-08 78.44 78.70 78.44 77.99 0.0M
2023-11-07 79.78 80.11 79.67 78.94 0.0M
2023-11-06 79.05 79.05 79.05 79.05 0.0M
2023-11-03 79.82 79.82 79.82 79.82 0.0M
2023-11-02 79.92 79.92 79.92 79.92 0.0M
2023-11-01 79.69 79.69 79.69 79.69 0.0M
2023-10-31 80.90 80.90 80.90 80.90 0.0M
2023-10-30 81.59 81.59 81.59 81.59 0.0M
2023-10-27 82.35 82.35 82.35 82.35 0.0M
2023-10-26 82.40 82.40 82.40 82.40 0.0M
2023-10-25 82.47 82.47 82.47 82.47 0.0M
2023-10-24 81.78 81.78 81.78 81.78 0.0M
2023-10-23 82.44 82.44 82.44 82.44 0.0M
2023-10-20 82.15 82.15 82.15 82.15 0.0M
2023-10-19 82.79 82.79 82.79 82.79 0.0M
2023-10-18 82.96 82.96 82.96 82.96 0.0M
2023-10-17 82.14 82.14 82.14 82.14 0.0M
2023-10-16 82.92 82.92 82.92 82.92 0.0M
2023-10-13 83.03 83.03 83.03 83.19 0.0M
2023-10-12 82.38 82.38 82.38 82.38 0.0M
2023-10-11 82.23 82.23 82.23 82.23 0.0M
2023-10-10 82.57 82.57 82.57 82.57 0.0M
2023-10-09 89.04 90.06 88.91 89.35 0.0M
2023-10-06 88.19 88.98 88.19 88.80 0.0M
2023-10-05 88.42 88.86 87.91 88.15 0.0M
2023-10-04 88.68 88.98 87.95 88.16 0.0M
2023-10-03 88.71 88.83 88.31 88.70 0.0M
2023-10-02 88.53 88.95 87.90 88.92 0.0M
2023-09-29 89.04 89.54 88.02 88.23 0.0M
2023-09-28 88.86 89.57 88.75 88.99 0.0M
2023-09-27 87.94 89.10 87.94 88.51 0.0M
2023-09-26 88.40 88.58 87.83 88.27 0.0M
2023-09-25 87.67 88.78 87.08 88.64 0.0M
2023-09-22 87.48 88.38 87.03 87.17 0.0M
2023-09-21 87.80 87.99 87.16 87.69 0.0M
2023-09-20 88.26 88.51 87.81 87.84 0.0M
2023-09-19 87.75 88.75 87.68 88.26 0.0M
2023-09-18 87.68 88.32 87.53 87.94 0.0M
2023-09-15 87.50 88.00 87.04 87.42 0.0M
2023-09-14 87.23 87.70 86.93 87.66 0.0M
2023-09-13 87.43 87.43 86.70 87.06 0.0M
2023-09-12 87.64 88.10 87.02 87.92 0.0M
2023-09-11 86.35 87.93 85.90 87.42 0.0M
2023-09-08 85.73 86.35 85.14 85.91 0.0M
2023-09-07 86.93 87.09 85.06 85.38 0.0M
2023-09-06 87.39 87.50 86.30 86.62 0.0M
2023-09-05 87.87 87.88 86.19 87.61 0.0M
2023-09-01 87.14 88.81 87.07 88.48 0.0M
2023-08-31 86.47 87.34 86.43 86.82 0.0M
2023-08-30 86.26 87.00 86.24 86.84 0.0M
2023-08-29 86.00 86.42 85.62 86.05 0.0M
2023-08-28 86.43 86.53 85.38 86.05 0.0M
2023-08-25 85.67 86.48 85.67 86.27 0.0M
2023-08-24 85.28 85.92 84.94 85.60 0.0M
2023-08-23 84.19 85.18 84.04 85.12 0.0M
2023-08-22 84.02 84.50 83.56 84.10 0.0M
2023-08-21 83.76 84.60 83.49 83.54 0.0M
2023-08-18 83.94 84.15 83.44 83.50 0.0M
2023-08-17 84.02 84.22 83.35 83.51 0.0M
2023-08-16 84.70 84.90 84.14 84.32 0.0M
2023-08-15 85.53 85.73 84.44 84.64 0.0M
2023-08-14 86.45 86.45 84.75 85.69 0.0M
2023-08-11 85.49 87.72 84.81 86.97 0.0M
2023-08-10 85.05 86.05 85.05 85.81 0.0M
2023-08-09 85.11 85.33 84.65 85.15 0.0M
2023-08-08 85.10 85.16 84.38 85.08 0.0M
2023-08-07 84.20 85.53 84.20 85.26 0.0M
2023-08-04 84.50 84.78 83.73 84.19 0.0M
2023-08-03 84.75 85.04 83.34 84.53 0.0M
2023-08-02 85.51 85.63 83.95 84.52 0.0M
2023-08-01 84.91 85.88 84.43 85.84 0.0M
2023-07-31 84.31 85.54 83.87 84.20 0.0M
2023-07-28 84.25 85.15 83.94 84.02 0.0M
2023-07-27 86.83 87.03 84.11 84.16 0.0M
2023-07-26 85.58 86.83 85.14 86.78 0.0M
2023-07-25 84.73 86.15 84.72 86.08 0.0M
2023-07-24 83.97 85.05 83.90 84.80 0.0M
2023-07-21 83.95 84.88 83.10 84.27 0.0M
2023-07-20 83.40 84.31 83.38 83.91 0.0M
2023-07-19 82.16 83.56 82.16 83.40 0.0M
2023-07-18 81.95 82.30 81.47 82.02 0.0M
2023-07-17 81.45 82.01 81.40 81.86 0.0M
2023-07-14 81.78 82.24 80.75 81.17 0.0M
2023-07-13 81.70 81.86 81.25 81.57 0.0M
2023-07-12 81.88 82.18 81.17 81.67 0.0M
2023-07-11 80.29 82.00 80.29 81.76 0.0M
2023-07-10 80.83 80.83 79.59 79.77 0.0M
2023-07-07 80.40 81.24 79.76 81.04 0.0M
2023-07-06 80.04 80.47 79.31 79.96 0.0M
2023-07-05 81.04 81.24 79.77 80.18 0.0M
2023-07-03 80.39 81.79 80.15 81.34 0.0M
2023-06-30 79.06 80.54 79.05 80.34 0.0M
2023-06-29 78.01 79.52 77.61 79.19 0.0M
2023-06-28 77.81 78.63 77.62 77.82 0.0M
2023-06-27 78.31 78.90 77.34 77.63 0.0M
2023-06-26 79.62 79.79 78.11 78.34 0.0M
2023-06-23 79.98 80.22 78.72 79.14 0.0M
2023-06-22 80.65 80.70 79.87 80.41 0.0M
2023-06-21 81.09 81.12 80.22 80.87 0.0M
2023-06-20 80.74 81.40 79.96 80.99 0.0M
2023-06-16 80.18 81.00 80.12 80.47 0.0M
2023-06-15 80.50 80.50 79.44 80.06 0.0M
2023-06-14 81.00 81.02 80.10 80.37 0.0M
2023-06-13 81.42 82.01 80.86 81.29 0.0M
2023-06-12 81.50 81.57 80.79 81.51 0.0M
2023-06-09 81.15 81.74 81.15 81.52 0.0M
2023-06-08 81.08 81.67 80.87 81.29 0.0M
2023-06-07 81.02 81.56 80.46 80.92 0.0M
2023-06-06 81.59 81.72 80.70 81.29 0.0M
2023-06-05 81.28 81.84 80.91 81.11 0.0M
2023-06-02 81.30 82.09 80.38 81.59 0.0M
2023-06-01 80.10 81.58 80.10 81.52 0.0M
2023-05-31 80.01 80.09 79.28 79.76 0.0M
2023-05-30 80.22 80.95 79.55 80.32 0.0M
2023-05-26 79.04 81.05 78.84 80.80 0.0M
2023-05-25 80.10 80.48 78.69 78.79 0.0M
2023-05-24 81.72 81.73 79.92 80.28 0.0M
2023-05-23 83.00 83.02 82.03 82.10 0.0M
2023-05-22 83.06 83.25 82.12 82.86 0.0M
2023-05-19 82.62 83.45 82.62 83.18 0.0M
2023-05-18 82.66 83.18 82.21 82.99 0.0M
2023-05-17 81.71 83.05 81.68 83.10 0.0M
2023-05-16 81.46 82.47 81.04 82.11 0.0M
2023-05-15 80.53 82.30 80.53 81.66 0.0M
2023-05-12 79.77 81.41 79.77 80.27 0.0M
2023-05-11 80.98 81.02 79.70 79.86 0.0M
2023-05-10 81.04 81.67 80.54 80.83 0.0M
2023-05-09 82.17 82.17 80.51 81.11 0.0M
2023-05-08 82.97 83.65 82.26 82.90 0.0M
2023-05-05 81.30 83.25 81.30 83.01 0.0M
2023-05-04 79.45 81.67 79.45 81.16 0.0M
2023-05-03 80.65 80.65 78.91 79.07 0.0M
2023-05-02 81.36 81.77 80.12 80.41 0.0M
2023-05-01 80.88 81.44 80.22 81.13 0.0M
2023-04-28 80.53 81.56 80.30 81.14 0.0M
2023-04-27 79.45 81.26 78.98 80.52 0.0M
2023-04-26 79.39 80.51 78.93 79.14 0.0M
2023-04-25 81.72 81.76 78.76 79.51 0.0M
2023-04-24 80.90 82.12 80.70 81.39 0.0M
2023-04-21 80.71 81.43 80.33 80.42 0.0M
2023-04-20 83.25 83.26 80.25 80.71 0.0M
2023-04-19 83.88 84.33 83.09 83.46 0.0M
2023-04-18 82.97 83.90 82.94 83.87 0.0M
2023-04-17 82.71 83.21 82.40 82.61 0.0M
2023-04-14 82.71 82.74 82.04 82.45 0.0M
2023-04-13 82.30 83.11 81.90 82.49 0.0M
2023-04-12 82.56 82.90 82.11 82.30 0.0M
2023-04-11 82.36 82.95 81.94 82.60 0.0M
2023-04-10 82.66 83.08 82.26 82.54 0.0M
2023-04-06 82.48 83.14 81.14 83.02 0.0M
2023-04-05 81.51 82.34 80.98 81.73 0.0M
2023-04-04 82.67 83.00 80.92 81.70 0.0M
2023-04-03 83.64 83.73 82.26 82.77 0.0M
2023-03-31 83.37 83.75 82.48 83.20 0.0M
2023-03-30 82.97 83.69 82.47 83.57 0.0M
2023-03-29 82.50 83.18 82.03 82.92 0.0M
2023-03-28 81.00 83.06 80.78 82.98 0.0M
2023-03-27 78.38 80.58 78.38 80.44 0.0M
2023-03-24 78.81 79.01 77.47 78.29 0.0M
2023-03-23 79.48 80.20 78.54 79.03 0.0M
2023-03-22 79.64 80.27 79.33 79.46 0.0M
2023-03-21 78.99 80.12 78.90 79.50 0.0M
2023-03-20 79.61 80.18 78.02 78.52 0.0M
2023-03-17 79.82 80.15 78.16 79.00 0.0M
2023-03-16 81.06 81.06 78.62 80.02 0.0M
2023-03-15 82.11 82.11 79.75 80.52 0.0M
2023-03-14 81.53 83.07 81.29 82.20 0.0M
2023-03-13 81.07 82.50 79.70 81.90 0.0M
2023-03-10 82.92 82.98 80.12 80.29 0.0M
2023-03-09 83.09 84.15 82.69 83.07 0.0M
2023-03-08 83.58 83.98 82.81 83.21 0.0M
2023-03-07 85.04 85.05 83.30 83.53 0.0M
2023-03-06 84.32 85.40 83.60 85.14 0.0M
2023-03-03 84.03 84.63 83.88 84.26 0.0M
2023-03-02 85.09 85.75 83.19 83.75 0.0M
2023-03-01 84.09 85.50 84.09 85.27 0.0M
2023-02-28 83.80 84.52 83.34 83.83 0.0M
2023-02-27 84.03 84.42 82.84 84.26 0.0M
2023-02-24 82.70 84.50 81.95 84.32 0.0M
2023-02-23 82.25 83.34 82.04 82.22 0.0M
2023-02-22 82.35 83.31 81.85 82.08 0.0M
2023-02-21 82.47 84.95 82.08 82.12 0.0M
2023-02-17 82.38 82.89 81.50 82.25 0.0M
2023-02-16 83.00 84.25 81.61 82.47 0.0M
2023-02-15 85.08 85.10 82.53 83.00 0.0M
2023-02-14 84.57 85.45 84.17 85.07 0.0M
2023-02-13 84.55 85.75 84.34 84.97 0.0M
2023-02-10 84.76 85.16 83.87 84.86 0.0M
2023-02-09 85.30 85.95 84.73 85.27 0.0M
2023-02-08 85.65 85.86 84.31 85.30 0.0M
2023-02-07 83.64 86.50 83.64 85.82 0.0M
2023-02-06 84.81 85.15 83.35 83.73 0.0M
2023-02-03 85.52 85.95 84.80 85.15 0.0M
2023-02-02 85.47 86.17 84.93 86.00 0.0M
2023-02-01 85.50 85.95 84.46 85.26 0.0M
2023-01-31 84.70 85.88 84.64 85.47 0.0M
2023-01-30 85.14 85.14 83.55 84.36 0.0M
2023-01-27 85.90 85.90 84.74 85.58 0.0M
2023-01-26 85.40 86.98 85.22 85.92 0.0M
2023-01-25 85.00 85.99 84.20 85.53 0.0M
2023-01-24 85.17 85.50 84.34 85.13 0.0M
2023-01-23 84.99 85.97 84.04 85.52 0.0M
2023-01-20 82.65 84.81 82.60 84.67 0.0M
2023-01-19 83.74 83.74 82.05 82.32 0.0M
2023-01-18 81.80 83.90 81.72 83.20 0.0M
2023-01-17 81.00 81.71 80.30 81.51 0.0M
2023-01-13 80.20 81.30 80.11 80.79 0.0M
2023-01-12 81.50 82.00 80.00 80.08 0.0M
2023-01-11 81.80 82.83 80.78 81.58 0.0M
2023-01-10 82.54 83.00 81.57 82.03 0.0M
2023-01-09 82.83 84.04 81.80 83.14 0.0M
2023-01-06 80.87 82.89 80.05 82.63 0.0M
2023-01-05 78.84 81.13 78.76 80.48 0.0M
2023-01-04 80.89 81.19 78.59 78.63 0.0M
2023-01-03 81.33 82.60 80.68 80.88 0.0M