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
2024-12-31 69.77 70.13 69.56 69.70 0.0M
2024-12-30 69.60 70.24 69.51 69.78 0.0M
2024-12-27 70.37 70.37 69.59 70.02 0.0M
2024-12-26 69.92 70.12 69.71 69.95 0.0M
2024-12-24 70.19 70.43 69.82 69.91 0.0M
2024-12-23 69.49 70.65 69.49 70.37 0.0M
2024-12-20 69.16 69.42 68.81 69.28 0.0M
2024-12-19 69.41 69.54 68.90 69.12 0.0M
2024-12-18 69.90 69.94 69.37 69.39 0.0M
2024-12-17 70.30 70.38 69.75 69.91 0.0M
2024-12-16 70.48 70.99 70.30 70.33 0.0M
2024-12-13 71.18 71.18 70.47 70.49 0.0M
2024-12-12 71.18 71.46 71.03 71.27 0.0M
2024-12-11 70.88 71.37 70.34 71.18 0.0M
2024-12-10 71.30 71.30 70.41 70.74 0.0M
2024-12-09 71.15 71.70 70.95 71.14 0.0M
2024-12-06 72.00 72.00 71.42 71.60 0.0M
2024-12-05 73.00 73.00 72.50 72.41 0.0M
2024-12-04 72.55 72.55 72.55 72.55 0.0M
2024-12-03 72.51 72.51 72.51 72.51 0.0M
2024-12-02 72.57 72.57 72.57 72.57 0.0M
2024-11-29 73.01 73.01 73.01 73.01 0.0M
2024-11-27 72.88 72.88 72.88 72.88 0.0M
2024-11-26 72.93 72.93 72.93 72.93 0.0M
2024-11-25 72.18 72.18 72.18 72.33 0.0M
2024-11-22 71.65 71.65 71.65 71.65 0.0M
2024-11-21 71.42 71.42 71.42 71.54 0.0M
2024-11-20 71.16 71.85 71.16 71.43 0.0M
2024-11-19 69.94 70.75 69.90 70.61 0.0M
2024-11-18 70.90 70.90 70.90 70.69 0.0M
2024-11-15 72.13 72.13 71.16 70.94 0.0M
2024-11-14 72.55 72.55 72.55 72.36 0.0M
2024-11-13 72.93 72.93 72.93 72.88 0.0M
2024-11-12 72.87 72.87 72.87 72.87 0.0M
2024-11-11 73.72 73.72 73.72 73.72 0.0M
2024-11-08 74.57 74.57 74.57 74.57 0.0M
2024-11-07 74.36 74.36 74.29 74.71 0.0M
2024-11-06 73.60 74.07 73.58 73.91 0.0M
2024-11-05 73.77 74.16 73.77 74.16 0.0M
2024-11-04 74.00 74.00 74.00 73.98 0.0M
2024-11-01 74.00 74.20 74.00 73.75 0.0M
2024-10-31 73.91 73.91 73.46 73.73 0.0M
2024-10-30 73.86 73.86 73.86 73.96 0.0M
2024-10-29 74.06 74.06 74.06 74.06 0.0M
2024-10-28 73.67 73.67 73.67 73.67 0.0M
2024-10-25 73.99 73.99 73.99 73.99 0.0M
2024-10-24 74.35 74.35 74.35 74.35 0.0M
2024-10-23 75.23 75.23 75.23 75.23 0.0M
2024-10-22 74.71 74.71 74.71 74.71 0.0M
2024-10-21 74.71 74.71 74.71 74.71 0.0M
2024-10-18 73.94 73.94 73.94 73.94 0.0M
2024-10-17 73.76 73.76 73.76 73.76 0.0M
2024-10-16 74.00 74.00 74.00 74.00 0.0M
2024-10-15 73.36 73.36 73.36 73.36 0.0M
2024-10-14 73.82 73.82 73.82 73.82 0.0M
2024-10-11 74.74 74.74 74.74 74.74 0.0M
2024-10-10 75.07 75.07 75.07 75.07 0.0M
2024-10-09 76.56 77.02 76.34 76.49 0.0M
2024-10-08 77.52 77.52 75.38 76.53 0.0M
2024-10-07 77.01 77.89 76.85 77.56 0.0M
2024-10-04 76.60 77.14 76.20 77.12 0.0M
2024-10-03 77.18 77.38 75.92 76.66 0.0M
2024-10-02 76.50 77.38 76.31 77.25 0.0M
2024-10-01 76.83 77.52 76.36 76.86 0.0M
2024-09-30 76.46 77.10 76.36 77.07 0.0M
2024-09-27 76.78 77.21 75.18 76.08 0.0M
2024-09-26 76.41 77.45 76.10 76.34 0.0M
2024-09-25 77.48 77.50 76.31 76.63 0.0M
2024-09-24 76.73 77.58 76.49 77.39 0.0M
2024-09-23 76.79 77.17 76.59 76.72 0.0M
2024-09-20 75.97 76.98 75.83 76.61 0.0M
2024-09-19 74.36 76.39 74.28 76.07 0.0M
2024-09-18 75.44 75.60 73.75 74.76 0.0M
2024-09-17 75.59 75.67 74.71 75.33 0.0M
2024-09-16 73.26 75.85 73.26 75.81 0.0M
2024-09-13 73.57 73.90 72.97 73.06 0.0M
2024-09-12 73.08 73.70 72.70 73.52 0.0M
2024-09-11 72.02 73.36 72.02 73.04 0.0M
2024-09-10 71.71 72.54 71.71 72.01 0.0M
2024-09-09 71.78 72.21 71.51 71.70 0.0M
2024-09-06 73.16 73.16 71.86 71.87 0.0M
2024-09-05 73.79 73.81 72.90 73.16 0.0M
2024-09-04 73.94 73.94 72.94 73.35 0.0M
2024-09-03 73.09 74.44 72.99 73.99 0.0M
2024-08-30 73.63 73.72 73.15 73.55 0.0M
2024-08-29 72.58 73.67 72.58 73.37 0.0M
2024-08-28 73.12 73.12 72.17 72.29 0.0M
2024-08-27 73.52 73.68 73.00 73.39 0.0M
2024-08-26 73.87 74.27 73.44 73.56 0.0M
2024-08-23 72.78 74.12 72.76 73.91 0.0M
2024-08-22 73.07 73.45 72.19 72.66 0.0M
2024-08-21 72.17 73.30 72.17 73.22 0.0M
2024-08-20 72.10 72.64 71.96 72.40 0.0M
2024-08-19 71.02 72.41 71.02 71.96 0.0M
2024-08-16 71.06 71.10 70.26 70.89 0.0M
2024-08-15 71.45 71.53 70.98 70.99 0.0M
2024-08-14 71.50 71.99 70.91 71.00 0.0M
2024-08-13 72.75 72.75 71.78 71.83 0.0M
2024-08-12 71.74 73.39 71.74 72.50 0.0M
2024-08-09 71.15 72.09 71.15 71.74 0.0M
2024-08-08 71.31 71.36 70.47 70.91 0.0M
2024-08-07 71.02 71.59 70.74 71.30 0.0M
2024-08-06 71.92 71.92 71.02 71.08 0.0M
2024-08-05 72.12 72.13 71.03 71.64 0.0M
2024-08-02 71.96 72.59 71.95 72.11 0.0M
2024-08-01 72.95 73.73 71.78 71.96 0.0M
2024-07-31 73.14 73.31 72.26 72.88 0.0M
2024-07-30 73.02 73.95 72.83 73.33 0.0M
2024-07-29 72.38 73.49 72.38 73.17 0.0M
2024-07-26 72.87 72.91 71.94 72.23 0.0M
2024-07-25 73.03 73.23 72.10 73.10 0.0M
2024-07-24 73.73 73.73 72.03 72.93 0.0M
2024-07-23 74.96 75.00 73.25 73.87 0.0M
2024-07-22 75.16 75.30 74.40 74.79 0.0M
2024-07-19 75.94 76.10 74.88 74.96 0.0M
2024-07-18 75.94 76.35 75.73 75.92 0.0M
2024-07-17 75.87 76.70 75.87 76.15 0.0M
2024-07-16 76.53 76.53 75.61 75.75 0.0M
2024-07-15 75.47 76.89 75.31 76.56 0.0M
2024-07-12 75.29 75.72 74.83 75.54 0.0M
2024-07-11 75.35 75.99 75.22 75.29 0.0M
2024-07-10 74.81 75.71 74.66 75.25 0.0M
2024-07-09 74.53 74.53 73.72 73.83 0.0M
2024-07-08 74.38 74.93 73.91 74.21 0.0M
2024-07-05 75.52 75.52 73.96 74.10 0.0M
2024-07-03 75.81 76.00 75.35 75.40 0.0M
2024-07-02 76.13 76.58 75.41 75.75 0.0M
2024-07-01 75.58 76.42 75.53 76.09 0.0M
2024-06-28 77.54 77.81 75.20 75.69 0.0M
2024-06-27 77.68 78.23 76.38 77.28 0.0M
2024-06-26 77.56 77.97 77.16 77.93 0.0M
2024-06-25 76.08 77.74 76.04 77.65 0.0M
2024-06-24 75.43 76.43 75.30 76.14 0.0M
2024-06-21 75.32 75.59 74.78 74.93 0.0M
2024-06-20 75.68 76.09 75.16 75.24 0.0M
2024-06-18 74.83 75.75 73.69 75.31 0.0M
2024-06-17 74.74 74.74 72.95 74.38 0.0M
2024-06-14 74.86 75.29 74.55 74.80 0.0M
2024-06-13 74.98 74.99 74.33 74.78 0.0M
2024-06-12 75.69 75.69 74.59 74.63 0.0M
2024-06-11 74.78 75.50 74.48 75.35 0.0M
2024-06-10 76.19 76.43 74.64 74.78 0.0M
2024-06-07 77.31 77.75 75.93 76.20 0.0M
2024-06-06 77.22 77.30 76.07 76.99 0.0M
2024-06-05 77.04 77.87 76.77 76.87 0.0M
2024-06-04 76.86 77.21 76.20 76.76 0.0M
2024-06-03 78.29 78.42 76.40 76.77 0.0M
2024-05-31 80.00 80.57 77.91 78.27 0.0M
2024-05-30 80.58 81.18 78.72 79.79 0.0M
2024-05-29 81.54 81.77 80.61 80.98 0.0M
2024-05-28 81.06 81.95 80.59 81.86 0.0M
2024-05-24 81.30 81.45 79.88 80.81 0.0M
2024-05-23 79.41 81.70 79.26 81.24 0.0M
2024-05-22 78.53 80.14 78.53 80.09 0.0M
2024-05-21 78.03 78.37 77.28 78.18 0.0M
2024-05-20 78.22 78.43 77.81 77.89 0.0M
2024-05-17 78.02 78.55 77.80 77.91 0.0M
2024-05-16 77.08 78.64 77.08 78.12 0.0M
2024-05-15 76.99 77.53 76.59 77.08 0.0M
2024-05-14 78.26 78.34 76.82 76.93 0.0M
2024-05-13 78.37 78.60 77.90 78.25 0.0M
2024-05-10 78.85 78.86 77.64 78.00 0.0M
2024-05-09 79.92 80.10 78.68 79.20 0.0M
2024-05-08 77.26 79.28 77.26 79.19 0.0M
2024-05-07 77.02 78.26 76.86 77.26 0.0M
2024-05-06 77.65 78.57 76.50 76.83 0.0M
2024-05-03 75.63 78.06 75.55 77.36 0.0M
2024-05-02 76.97 77.75 75.52 75.62 0.0M
2024-05-01 78.39 78.59 76.72 76.79 0.0M
2024-04-30 79.55 79.79 78.19 78.49 0.0M
2024-04-29 79.26 80.11 79.26 79.90 0.0M
2024-04-26 79.50 79.71 78.97 79.00 0.0M
2024-04-25 79.29 79.62 79.09 79.31 0.0M
2024-04-24 79.64 79.89 79.21 79.31 0.0M
2024-04-23 80.27 80.32 79.26 79.76 0.0M
2024-04-22 79.65 80.15 79.46 80.05 0.0M
2024-04-19 79.41 79.60 78.89 79.13 0.0M
2024-04-18 80.18 80.21 78.97 79.10 0.0M
2024-04-17 80.39 80.58 79.67 79.84 0.0M
2024-04-16 82.07 82.12 79.50 80.46 0.0M
2024-04-15 81.04 82.43 81.04 81.78 0.0M
2024-04-12 81.80 81.97 81.17 81.25 0.0M
2024-04-11 82.36 82.64 81.53 81.81 0.0M
2024-04-10 82.57 82.93 82.10 82.53 0.0M
2024-04-09 83.48 83.91 82.40 82.43 0.0M
2024-04-08 83.53 84.26 83.33 83.54 0.0M
2024-04-05 83.74 84.74 83.51 83.57 0.0M
2024-04-04 84.89 85.02 84.32 84.51 0.0M
2024-04-03 85.04 85.25 84.62 84.99 0.0M
2024-04-02 85.11 85.22 84.89 85.14 0.0M
2024-04-01 84.90 85.16 84.79 85.10 0.0M
2024-03-28 84.14 84.79 83.72 84.76 0.0M
2024-03-27 84.71 84.71 83.83 84.17 0.0M
2024-03-26 84.91 85.13 84.60 85.00 0.0M
2024-03-25 84.69 84.97 84.57 84.88 0.0M
2024-03-22 84.95 84.99 84.45 84.90 0.0M
2024-03-21 84.38 84.97 84.38 84.93 0.0M
2024-03-20 84.61 84.66 83.98 84.58 0.0M
2024-03-19 84.28 84.82 83.85 84.75 0.0M
2024-03-18 84.70 84.89 84.49 84.60 0.0M
2024-03-15 84.28 84.76 83.99 84.59 0.0M
2024-03-14 84.56 84.56 83.89 84.27 0.0M
2024-03-13 84.43 84.64 83.82 84.52 0.0M
2024-03-12 84.11 84.32 83.21 84.21 0.0M
2024-03-11 83.58 84.47 83.51 83.89 0.0M
2024-03-08 84.44 84.99 83.41 83.62 0.0M
2024-03-07 83.55 84.70 83.46 84.67 0.0M
2024-03-06 83.10 83.96 82.78 83.30 0.0M
2024-03-05 83.28 83.90 82.37 83.19 0.0M
2024-03-04 82.80 84.20 81.75 83.26 0.0M
2024-03-01 83.71 84.50 82.58 82.95 0.0M
2024-02-29 83.95 84.61 82.88 83.81 0.0M
2024-02-28 84.74 85.25 83.75 84.28 0.0M
2024-02-27 83.82 85.00 83.51 84.77 0.0M
2024-02-26 83.06 84.10 82.61 84.01 0.0M
2024-02-23 83.31 83.50 82.76 83.39 0.0M
2024-02-22 82.99 83.85 82.94 83.49 0.0M
2024-02-21 82.75 83.69 82.22 83.37 0.0M
2024-02-20 84.00 84.11 81.75 82.98 0.0M
2024-02-16 84.70 84.89 83.55 84.08 0.0M
2024-02-15 84.50 84.95 84.14 84.84 0.0M
2024-02-14 83.55 84.69 83.13 84.59 0.0M
2024-02-13 82.98 83.67 82.97 83.61 0.0M
2024-02-12 83.08 83.35 82.35 83.30 0.0M
2024-02-09 82.96 83.44 82.73 83.22 0.0M
2024-02-08 82.78 82.98 82.42 82.94 0.0M
2024-02-07 82.12 82.83 82.01 82.80 0.0M
2024-02-06 82.00 82.49 81.93 82.27 0.0M
2024-02-05 81.65 82.19 81.32 82.13 0.0M
2024-02-02 81.71 81.93 80.92 81.92 0.0M
2024-02-01 81.32 81.97 81.16 81.86 0.0M
2024-01-31 81.05 81.62 81.05 81.50 0.0M
2024-01-30 81.19 81.36 80.62 81.27 0.0M
2024-01-29 80.85 81.40 80.69 81.05 0.0M
2024-01-26 81.14 81.19 80.50 80.62 0.0M
2024-01-25 81.15 81.25 80.88 81.15 0.0M
2024-01-24 80.81 81.37 80.63 81.20 0.0M
2024-01-23 80.43 80.90 80.31 80.88 0.0M
2024-01-22 80.11 80.50 79.86 80.48 0.0M
2024-01-19 79.65 80.50 79.65 80.22 0.0M
2024-01-18 79.87 80.00 79.71 79.86 0.0M
2024-01-17 79.58 79.97 79.48 79.79 0.0M
2024-01-16 79.33 79.64 79.30 79.59 0.0M
2024-01-12 79.52 79.89 79.40 79.63 0.0M
2024-01-11 79.27 79.99 79.27 79.71 0.0M
2024-01-10 79.60 79.60 78.95 79.19 0.0M
2024-01-09 79.45 79.75 79.33 79.45 0.0M
2024-01-08 79.02 79.46 78.75 79.34 0.0M
2024-01-05 79.13 79.50 78.79 79.29 0.0M
2024-01-04 79.55 79.75 78.99 79.09 0.0M
2024-01-03 79.20 79.85 79.00 79.59 0.0M
2024-01-02 78.83 79.79 78.53 78.72 0.0M