Deutsche Märkte öffnen in 4 Stunden 56 Minuten

Cotton Dec 22 (CT=F)

ICE Futures - ICE Futures Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
89,60+1,23 (+1,39%)
Ab 09:43PM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USXDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202290,3290,3290,3290,3290,322
25. Sept. 2022------
23. Sept. 202298,2698,2694,1994,4994,492
22. Sept. 202297,4598,7096,5696,8396,8346
21. Sept. 202294,3197,5494,3197,2597,2544
20. Sept. 202295,3995,3994,0193,5493,5414
19. Sept. 202297,5497,5497,5497,5497,543
18. Sept. 2022------
16. Sept. 2022102,45102,45102,45101,24101,249
15. Sept. 2022105,24105,24105,24105,24105,249
14. Sept. 2022105,98105,98105,98107,09107,092
13. Sept. 2022108,34108,34106,49106,32106,327
12. Sept. 2022110,21110,21110,21110,21110,219
11. Sept. 2022------
09. Sept. 2022109,52109,52109,52109,52109,52-
08. Sept. 2022106,61108,50106,61108,32108,328
07. Sept. 2022108,56109,03106,29106,10106,1017
06. Sept. 2022110,85110,85108,41108,29108,298
05. Sept. 2022------
04. Sept. 2022------
02. Sept. 2022113,27113,79109,30108,39108,3945
01. Sept. 2022117,67117,95113,30113,29113,2929
31. Aug. 2022119,11119,11117,11118,29118,2912
30. Aug. 2022119,47119,47117,13117,47117,4742
29. Aug. 2022121,43121,61120,84122,02122,0212
28. Aug. 2022------
26. Aug. 2022119,33122,18119,32122,12122,1253
25. Aug. 2022117,18117,18117,18117,18117,18-
24. Aug. 2022117,06117,93116,73117,57117,576
23. Aug. 2022116,00116,69116,00116,26116,268
22. Aug. 2022121,04121,43121,04117,89117,894
21. Aug. 2022------
19. Aug. 2022115,81118,60115,39119,75119,7511
18. Aug. 2022118,74118,75118,74117,12117,1212
17. Aug. 2022122,15122,15117,26118,32118,3227
16. Aug. 2022120,21125,00120,21122,25122,2573
15. Aug. 2022116,06119,44116,06119,44119,4423
14. Aug. 2022------
12. Aug. 2022110,40114,44108,80114,44114,4420
11. Aug. 2022106,94110,40106,91110,44110,4420
10. Aug. 2022104,14108,41103,77106,75106,7566
09. Aug. 2022101,33104,73101,24104,54104,5426
08. Aug. 2022101,48102,38101,39101,58101,5811
07. Aug. 2022------
05. Aug. 2022101,69101,73100,30101,68101,6810
04. Aug. 2022100,29100,2999,78100,12100,125
03. Aug. 2022100,86100,86100,48100,36100,365
02. Aug. 202299,81102,3798,00100,87100,8714
01. Aug. 2022102,38102,3899,13100,29100,2933
31. Juli 2022------
29. Juli 2022103,05104,06103,05103,13103,1312
28. Juli 2022100,64102,85100,64102,37102,3736
27. Juli 202299,84101,5098,9599,8399,8336
26. Juli 202297,5199,8495,0299,6999,6984
25. Juli 202298,9498,9997,3297,5297,5278
24. Juli 2022------
22. Juli 2022100,19100,3399,2599,4399,438
21. Juli 2022100,54102,9598,4899,6099,6080
20. Juli 202299,90101,1499,89100,38100,3816
19. Juli 2022100,57100,7897,44100,20100,2019
18. Juli 202297,07100,8297,07100,42100,4211
17. Juli 2022------
15. Juli 202290,8596,4190,8596,4196,4116
14. Juli 202295,1995,2091,4191,4191,4157
13. Juli 202298,0098,0094,2695,4195,4140
12. Juli 2022101,21101,2198,6398,4498,4414
11. Juli 2022104,00104,09101,20102,44102,449
10. Juli 2022------
08. Juli 2022100,35102,7898,76102,61102,6193
07. Juli 202298,1298,1298,1298,1298,1257
06. Juli 202294,6994,6994,6994,6994,69-
05. Juli 202299,6899,6899,6899,6899,68-
04. Juli 2022------
03. Juli 2022------
01. Juli 2022109,00109,00109,00103,68103,682
30. Juni 2022104,00105,00104,00103,94103,9434
29. Juni 2022103,00105,00103,00104,28104,283
28. Juni 2022103,00103,00103,00100,12100,126
27. Juni 2022102,00102,00102,00100,35100,357
26. Juni 2022------
24. Juni 2022132,25132,25100,00103,76103,76174
23. Juni 2022143,50143,73136,32136,32136,325.807
22. Juni 2022143,58145,00143,00143,32143,326.298
21. Juni 2022143,50146,00143,40143,51143,518.436
20. Juni 2022------
19. Juni 2022------
17. Juni 2022143,57145,88143,18143,45143,455.106
16. Juni 2022143,51147,50143,45143,53143,536.840
15. Juni 2022143,64145,45142,50143,18143,188.173
14. Juni 2022145,65145,92143,36143,48143,487.975
13. Juni 2022145,30146,55143,80145,66145,6612.174
12. Juni 2022------
10. Juni 2022146,92147,70144,50145,06145,0625.754
09. Juni 2022140,30146,62139,57146,51146,5116.928
08. Juni 2022137,47141,90137,07140,62140,6216.023
07. Juni 2022137,74138,47136,10136,95136,9518.342
06. Juni 2022139,48141,59136,96137,74137,7415.548
05. Juni 2022------
03. Juni 2022139,14140,70136,06138,18138,1811.953
02. Juni 2022136,10140,64134,12139,11139,1115.857
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...