Cotton Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2019-09-30 |
60.9 |
60.9 |
60.83 |
60.83 |
20,335 |
235,477 |
2019-09-27 |
60.28 |
60.9 |
60.28 |
60.9 |
16,777 |
234,731 |
2019-09-26 |
60.45 |
60.45 |
60.28 |
60.28 |
15,359 |
234,295 |
2019-09-25 |
60.4 |
60.45 |
60.4 |
60.45 |
19,787 |
233,725 |
2019-09-24 |
60.91 |
60.91 |
60.4 |
60.4 |
16,453 |
233,791 |
2019-09-17 |
60.59 |
61.38 |
60.59 |
61.38 |
29,513 |
233,209 |
2019-09-12 |
58.37 |
61.25 |
58.37 |
61.25 |
60,829 |
234,320 |
2019-09-11 |
58.5 |
58.5 |
58.37 |
58.37 |
19,565 |
229,310 |
2019-09-09 |
56.73 |
58.12 |
56.73 |
58.12 |
15,248 |
228,549 |
2019-09-05 |
56.77 |
57.16 |
56.77 |
57.16 |
22,735 |
226,049 |
2019-08-30 |
56.88 |
57.05 |
56.88 |
57.05 |
18,812 |
223,150 |
2019-08-27 |
55.16 |
55.16 |
55.04 |
55.04 |
27,098 |
218,885 |
2019-08-23 |
55.87 |
55.87 |
55.47 |
55.47 |
20,637 |
216,859 |
2019-08-19 |
57.08 |
57.08 |
56.18 |
56.18 |
14,730 |
214,313 |
2019-08-12 |
55.55 |
55.55 |
54.53 |
54.53 |
22,150 |
214,487 |
2019-08-01 |
58.97 |
58.97 |
58.34 |
58.34 |
23,033 |
198,368 |
2019-07-30 |
59.52 |
59.52 |
58.62 |
58.62 |
15,016 |
196,861 |
2019-07-18 |
57.64 |
57.64 |
56.53 |
56.53 |
18,682 |
195,421 |
2019-07-17 |
58.08 |
58.08 |
57.64 |
57.64 |
17,107 |
191,112 |
2019-07-16 |
59.45 |
59.45 |
58.08 |
58.08 |
17,862 |
190,313 |
2019-07-05 |
62.3 |
62.3 |
61.99 |
61.99 |
15,233 |
179,523 |
2019-07-03 |
62.32 |
62.32 |
62.3 |
62.3 |
26,236 |
178,400 |
2019-07-02 |
61.72 |
62.32 |
61.72 |
62.32 |
26,236 |
178,400 |
2019-07-01 |
61.5 |
61.72 |
61.5 |
61.72 |
30,687 |
175,746 |
2019-06-24 |
60.48 |
61.11 |
60.48 |
61.11 |
17,296 |
175,217 |
2019-06-20 |
62.68 |
62.68 |
61.25 |
61.25 |
34,184 |
176,222 |
2019-06-18 |
62.81 |
62.81 |
62.12 |
62.12 |
39,787 |
184,725 |
2019-06-11 |
62.24 |
62.24 |
61.9 |
61.9 |
48,222 |
206,395 |
2019-06-07 |
64.84 |
64.84 |
61.84 |
61.84 |
57,615 |
210,156 |
2019-05-30 |
64.56 |
65.09 |
64.56 |
65.09 |
21,803 |
216,666 |
More Historical Cotton Futures Prices