USCOTTON2:CFD
Amerikan Pamuk No.2 Vadeli
18:19:57
79.8 USX
+0.01 (%+0.01)
Previous Close: 79.79
Day Low₺78.83
Day High₺79.8
Market Data
Spot Rate
B:79.77
A:79.8
Week over week (WoW)
+4.42%
Month over month (MoM)
+4.79%
Year to date (YTD)
+24.11%
Year over year (YoY)
+23.38%
USCOTTON2:CFD: Amerikan Pamuk No.2 Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 67.7429
CLOSE 67.6807
Low
LOW 56.59
High
HIGH 79.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 72.36 | 72.59 | 70.77 | 70.77 |
| 01/02/2019 | 70.82 | 71.99 | 70.66 | 70.88 |
| 01/03/2019 | 71.02 | 73.36 | 70.97 | 72.48 |
| 01/06/2019 | 72.63 | 73.9 | 72.55 | 72.89 |
| 01/07/2019 | 72.94 | 73.85 | 71.55 | 71.57 |
| 01/08/2019 | 71.81 | 73.62 | 71.74 | 73.12 |
| 01/09/2019 | 73.03 | 73.84 | 72.45 | 72.86 |
| 01/10/2019 | 72.86 | 73.26 | 72.34 | 72.52 |
| 01/13/2019 | 72.62 | 73.58 | 72.43 | 72.99 |
| 01/14/2019 | 72.93 | 73.46 | 72.25 | 72.32 |
| 01/15/2019 | 72.24 | 73.55 | 72.24 | 73.25 |
| 01/16/2019 | 73.38 | 74.6 | 73.35 | 74.29 |
| 01/17/2019 | 74.3 | 74.63 | 73.77 | 73.97 |
| 01/20/2019 | 73.71 | 73.71 | 73.71 | 73.71 |
| 01/21/2019 | 74.22 | 74.28 | 72.77 | 73.08 |
| 01/22/2019 | 73.19 | 74.27 | 73.03 | 73.59 |
| 01/23/2019 | 73.53 | 73.9 | 73.03 | 73.19 |
| 01/24/2019 | 73.39 | 74.22 | 73.31 | 74.17 |
| 01/27/2019 | 73.64 | 74.13 | 73.16 | 73.75 |
| 01/28/2019 | 73.64 | 74.45 | 73.5 | 74.17 |
| 01/29/2019 | 74.01 | 74.53 | 73.75 | 74.41 |
| 01/30/2019 | 74.22 | 74.85 | 74 | 74.24 |
| 01/31/2019 | 74.35 | 74.73 | 73.58 | 73.63 |
| 02/03/2019 | 73.69 | 73.87 | 72.67 | 72.72 |
| 02/04/2019 | 72.81 | 73.75 | 72.66 | 73.49 |
| 02/05/2019 | 73.42 | 74.11 | 73.09 | 73.7 |
| 02/06/2019 | 73.65 | 73.86 | 72.48 | 72.77 |
| 02/07/2019 | 72.76 | 73.02 | 72.47 | 72.48 |
| 02/10/2019 | 72.45 | 73.88 | 70.31 | 70.48 |
| 02/11/2019 | 70.63 | 70.92 | 69.72 | 69.8 |
| 02/12/2019 | 69.75 | 70.63 | 69.66 | 69.81 |
| 02/13/2019 | 69.78 | 70.39 | 69.54 | 70.12 |
| 02/14/2019 | 71.86 | 70.5 | 69.71 | 70.22 |
| 02/17/2019 | 71.89 | 71.89 | 71.89 | 71.89 |
| 02/18/2019 | 72.08 | 72.77 | 71.94 | 72.22 |
| 02/19/2019 | 72.1 | 72.67 | 72.07 | 72.15 |
| 02/20/2019 | 72.1 | 74.34 | 71.91 | 73.97 |
| 02/21/2019 | 74.13 | 75.16 | 71.88 | 72.92 |
| 02/24/2019 | 73.56 | 73.82 | 72.87 | 73.1 |
| 02/25/2019 | 72.78 | 73.03 | 71.91 | 71.98 |
| 02/26/2019 | 71.94 | 72.74 | 71.92 | 72.44 |
| 02/27/2019 | 72.32 | 73.13 | 72.08 | 72.77 |
| 02/28/2019 | 72.61 | 73.95 | 72.61 | 73.89 |
| 03/03/2019 | 74.01 | 74.63 | 73.12 | 73.14 |
| 03/04/2019 | 73.11 | 74.7 | 73.11 | 74.56 |
| 03/05/2019 | 74.52 | 74.89 | 74.05 | 74.33 |
| 03/06/2019 | 74.34 | 74.63 | 73.06 | 73.12 |
| 03/07/2019 | 73.18 | 73.78 | 72.52 | 73.33 |
| 03/10/2019 | 73.31 | 73.85 | 73.06 | 73.22 |
| 03/11/2019 | 73.21 | 75 | 73.18 | 74.83 |
| 03/12/2019 | 74.86 | 75.98 | 74.72 | 75.74 |
| 03/13/2019 | 75.63 | 75.88 | 74.03 | 74.34 |
| 03/14/2019 | 74.33 | 75.83 | 74.33 | 75.51 |
| 03/17/2019 | 75.59 | 75.91 | 74.95 | 75.3 |
| 03/18/2019 | 75.23 | 76.35 | 75.22 | 75.63 |
| 03/19/2019 | 75.5 | 75.88 | 75.17 | 75.5 |
| 03/20/2019 | 75.67 | 77.83 | 75.38 | 77.16 |
| 03/21/2019 | 76.97 | 77.58 | 76.06 | 76.59 |
| 03/24/2019 | 76.72 | 77.76 | 76.18 | 77.76 |
| 03/25/2019 | 77.53 | 77.98 | 77.43 | 77.88 |
| 03/26/2019 | 77.76 | 77.78 | 76.61 | 76.96 |
| 03/27/2019 | 76.93 | 77.15 | 75.53 | 75.94 |
| 03/28/2019 | 75.87 | 77.8 | 75.73 | 77.58 |
| 03/31/2019 | 77.61 | 77.89 | 77.19 | 77.27 |
| 04/01/2019 | 77.28 | 77.36 | 76.49 | 77.3 |
| 04/02/2019 | 77.31 | 77.94 | 76.91 | 77.09 |
| 04/03/2019 | 76.94 | 77.78 | 76.94 | 77.41 |
| 04/04/2019 | 77.23 | 78.48 | 77.09 | 78.36 |
| 04/07/2019 | 78.34 | 79.08 | 77.88 | 78.9 |
| 04/08/2019 | 78.82 | 79.31 | 77.6 | 78.05 |
| 04/09/2019 | 78.07 | 78.31 | 77.32 | 77.58 |
| 04/10/2019 | 77.61 | 77.94 | 76.87 | 77 |
| 04/11/2019 | 77.06 | 78.65 | 76.89 | 78.05 |
| 04/14/2019 | 78.12 | 79.16 | 75.72 | 76.66 |
| 04/15/2019 | 76.61 | 78.22 | 76.6 | 77.93 |
| 04/16/2019 | 77.91 | 78.44 | 77.52 | 78.17 |
| 04/17/2019 | 78.03 | 78.22 | 77.02 | 77.34 |
| 04/21/2019 | 78.27 | 78.83 | 78.16 | 78.42 |
| 04/22/2019 | 78.43 | 78.5 | 77.17 | 77.84 |
| 04/23/2019 | 77.79 | 77.93 | 77.06 | 77.15 |
| 04/24/2019 | 77.15 | 78.47 | 77.15 | 78.33 |
| 04/25/2019 | 78.36 | 78.39 | 77.28 | 77.66 |
| 04/28/2019 | 77.75 | 78.09 | 76.85 | 76.97 |
| 04/29/2019 | 76.88 | 77.32 | 76.56 | 76.77 |
| 04/30/2019 | 76.71 | 76.88 | 75.66 | 76.64 |
| 05/01/2019 | 76.36 | 76.59 | 75.38 | 75.44 |
| 05/02/2019 | 75.45 | 76.31 | 75.44 | 75.72 |
| 05/05/2019 | 75.08 | 75.08 | 73.04 | 73.48 |
| 05/06/2019 | 73.69 | 74.72 | 73.16 | 73.16 |
| 05/07/2019 | 73.19 | 73.62 | 71.93 | 72.33 |
| 05/08/2019 | 72.23 | 72.34 | 69.65 | 70.12 |
| 05/09/2019 | 70.59 | 71.5 | 68.35 | 68.47 |
| 05/12/2019 | 68.57 | 68.58 | 65.49 | 65.89 |
| 05/13/2019 | 65.81 | 67.14 | 64.51 | 66.72 |
| 05/14/2019 | 66.69 | 67.27 | 65.8 | 66.41 |
| 05/15/2019 | 66.62 | 67.16 | 66.41 | 66.88 |
| 05/16/2019 | 66.64 | 66.78 | 65.84 | 65.85 |
| 05/19/2019 | 66.25 | 67.97 | 65.85 | 67.97 |
| 05/20/2019 | 67.98 | 68.22 | 67.02 | 67.35 |
| 05/21/2019 | 67.41 | 67.45 | 66.12 | 66.72 |
| 05/22/2019 | 66.78 | 68.22 | 66.53 | 67.52 |
| 05/23/2019 | 67.41 | 68.58 | 67.36 | 68.34 |
| 05/27/2019 | 68.51 | 69.49 | 68.46 | 69.34 |
| 05/28/2019 | 69.58 | 69.81 | 68.66 | 69.14 |
| 05/29/2019 | 69.01 | 69.49 | 68.2 | 69.31 |
| 05/30/2019 | 69.31 | 69.67 | 68 | 68.17 |
| 06/02/2019 | 68.16 | 69.53 | 66.91 | 69.4 |
| 06/03/2019 | 69.59 | 69.82 | 68.49 | 68.97 |
| 06/04/2019 | 69.11 | 69.61 | 68.44 | 68.75 |
| 06/05/2019 | 68.66 | 68.72 | 67.5 | 68.53 |
| 06/06/2019 | 68.66 | 68.72 | 65.59 | 66.09 |
| 06/09/2019 | 65.87 | 66.5 | 64.86 | 65.87 |
| 06/10/2019 | 65.73 | 66.36 | 65.3 | 65.68 |
| 06/11/2019 | 65.65 | 66.94 | 65.42 | 66.51 |
| 06/12/2019 | 66.62 | 67.51 | 66.05 | 66.88 |
| 06/13/2019 | 66.91 | 66.92 | 65.91 | 66 |
| 06/16/2019 | 66.03 | 66.49 | 65.35 | 65.36 |
| 06/17/2019 | 65.44 | 66.99 | 64.98 | 65.41 |
| 06/18/2019 | 65.56 | 66.36 | 65.32 | 65.44 |
| 06/19/2019 | 65.31 | 65.72 | 62.99 | 63.25 |
| 06/20/2019 | 63.39 | 63.95 | 60.52 | 61.66 |
| 06/23/2019 | 64.71 | 65.55 | 64.69 | 65.42 |
| 06/24/2019 | 65.39 | 66.15 | 65.22 | 65.56 |
| 06/25/2019 | 65.63 | 67.48 | 65.47 | 66.34 |
| 06/26/2019 | 66.54 | 66.72 | 65.78 | 65.99 |
| 06/27/2019 | 65.97 | 66.73 | 65.56 | 65.73 |
| 06/30/2019 | 67.1 | 67.84 | 65.59 | 65.62 |
| 07/01/2019 | 65.81 | 66.88 | 65.28 | 66.5 |
| 07/02/2019 | 66.39 | 67.16 | 66.28 | 66.52 |
| 07/04/2019 | 66.51 | 66.74 | 65.84 | 66.32 |
| 07/07/2019 | 66.27 | 66.48 | 65.16 | 65.17 |
| 07/08/2019 | 64.76 | 65.02 | 62.76 | 63.05 |
| 07/09/2019 | 63.08 | 64.2 | 63.28 | 63.89 |
| 07/10/2019 | 63.96 | 64.1 | 62.86 | 63.12 |
| 07/11/2019 | 63.18 | 63.45 | 62.63 | 62.63 |
| 07/14/2019 | 62.83 | 64.09 | 62.69 | 63.96 |
| 07/15/2019 | 63.9 | 63.9 | 62.85 | 63.11 |
| 07/16/2019 | 63.07 | 63.17 | 62.34 | 62.54 |
| 07/17/2019 | 62.48 | 62.58 | 61.67 | 61.72 |
| 07/18/2019 | 61.69 | 63.27 | 61.69 | 63.09 |
| 07/21/2019 | 63.23 | 63.97 | 63.11 | 63.39 |
| 07/22/2019 | 63.29 | 63.82 | 62.94 | 63.72 |
| 07/23/2019 | 63.57 | 64.67 | 63.54 | 64.22 |
| 07/24/2019 | 64.18 | 64.67 | 63.97 | 64.21 |
| 07/25/2019 | 64.12 | 64.61 | 63.58 | 64.46 |
| 07/28/2019 | 64.04 | 64.43 | 63.27 | 64.24 |
| 07/29/2019 | 64.05 | 64.15 | 62.86 | 63.32 |
| 07/30/2019 | 63.38 | 63.98 | 63.14 | 63.88 |
| 07/31/2019 | 63.87 | 63.87 | 62.26 | 62.31 |
| 08/01/2019 | 62.14 | 62.15 | 59.38 | 59.42 |
| 08/04/2019 | 59.75 | 60.1 | 57.27 | 58.6 |
| 08/05/2019 | 58.57 | 58.8 | 58.18 | 58.78 |
| 08/06/2019 | 58.74 | 58.93 | 57.52 | 58.9 |
| 08/07/2019 | 58.88 | 59.78 | 58.69 | 59.63 |
| 08/08/2019 | 59.68 | 59.68 | 58.8 | 58.85 |
| 08/11/2019 | 58.99 | 59.04 | 57.57 | 58.14 |
| 08/12/2019 | 58.11 | 59.95 | 57.9 | 59.56 |
| 08/13/2019 | 59.4 | 59.86 | 58.95 | 59.51 |
| 08/14/2019 | 59.47 | 60.18 | 59.27 | 59.59 |
| 08/15/2019 | 59.57 | 60.23 | 59.54 | 60.12 |
| 08/18/2019 | 60.14 | 60.18 | 59.12 | 59.18 |
| 08/19/2019 | 59.35 | 59.65 | 59.08 | 59.08 |
| 08/20/2019 | 58.88 | 59.98 | 58.69 | 59.93 |
| 08/21/2019 | 59.95 | 60.03 | 58.87 | 58.88 |
| 08/22/2019 | 58.89 | 59.54 | 58.07 | 58.18 |
| 08/25/2019 | 57.9 | 57.94 | 56.59 | 57.77 |
| 08/26/2019 | 57.68 | 59.41 | 57.41 | 57.93 |
| 08/27/2019 | 58.02 | 58.92 | 57.84 | 58.7 |
| 08/28/2019 | 58.73 | 59.28 | 57.96 | 58.99 |
| 08/29/2019 | 59 | 59.3 | 58.48 | 58.88 |
| 09/02/2019 | 58.54 | 58.72 | 57.56 | 57.86 |
| 09/03/2019 | 57.97 | 58.78 | 57.85 | 58.18 |
| 09/04/2019 | 58.34 | 59.17 | 58.15 | 59.15 |
| 09/05/2019 | 59.08 | 59.86 | 58.04 | 58.45 |
| 09/08/2019 | 58.48 | 59.09 | 58.34 | 58.95 |
| 09/09/2019 | 58.91 | 59.7 | 58.91 | 59.18 |
| 09/10/2019 | 59.22 | 59.55 | 58.97 | 59.38 |
| 09/11/2019 | 59.52 | 62.36 | 59.47 | 62.02 |
| 09/12/2019 | 62.29 | 63.3 | 62.07 | 62.3 |
| 09/15/2019 | 62.58 | 62.78 | 61.89 | 62.57 |
| 09/16/2019 | 62.46 | 62.55 | 60.81 | 61.31 |
| 09/17/2019 | 61.23 | 61.34 | 60.42 | 60.42 |
| 09/18/2019 | 60.53 | 61.12 | 60.29 | 60.36 |
| 09/19/2019 | 60.31 | 60.87 | 60.21 | 60.55 |
| 09/22/2019 | 60.62 | 61.67 | 60.14 | 60.82 |
| 09/23/2019 | 60.81 | 60.95 | 59.66 | 60.38 |
| 09/24/2019 | 60.64 | 60.65 | 59.64 | 60.62 |
| 09/25/2019 | 60.58 | 60.94 | 59.93 | 60.24 |
| 09/26/2019 | 60.04 | 61 | 59.59 | 60.99 |
| 09/29/2019 | 60.88 | 61.13 | 60.09 | 60.74 |
| 09/30/2019 | 60.89 | 61.13 | 60.2 | 60.95 |
| 10/01/2019 | 60.95 | 61.53 | 60.39 | 61.29 |
| 10/02/2019 | 61.26 | 62.91 | 61.16 | 61.56 |
| 10/03/2019 | 61.72 | 62.13 | 61.23 | 61.77 |
| 10/06/2019 | 61.88 | 62.27 | 61.4 | 61.83 |
| 10/07/2019 | 61.61 | 61.79 | 60.8 | 61.34 |
| 10/08/2019 | 61.26 | 62.38 | 61 | 62.08 |
| 10/09/2019 | 62.05 | 62.47 | 61.37 | 61.55 |
| 10/10/2019 | 61.71 | 64 | 61.54 | 64 |
| 10/13/2019 | 64.31 | 65.87 | 62.2 | 62.2 |
| 10/14/2019 | 62.04 | 63.69 | 61.73 | 63.43 |
| 10/15/2019 | 63.48 | 64.58 | 63.06 | 64.55 |
| 10/16/2019 | 64.53 | 65.14 | 64.2 | 65.09 |
| 10/17/2019 | 65.14 | 65.39 | 65.01 | 65.18 |
| 10/20/2019 | 65.21 | 65.45 | 64.45 | 64.45 |
| 10/21/2019 | 64.39 | 65.19 | 63.97 | 64.67 |
| 10/22/2019 | 64.61 | 65.18 | 64.41 | 64.88 |
| 10/23/2019 | 64.91 | 65.52 | 64.61 | 64.67 |
| 10/24/2019 | 64.68 | 65.69 | 64.59 | 64.99 |
| 10/27/2019 | 65.18 | 65.28 | 64.49 | 64.83 |
| 10/28/2019 | 64.88 | 65.46 | 64.71 | 64.78 |
| 10/29/2019 | 64.73 | 65.99 | 64.65 | 65.71 |
| 10/30/2019 | 65.63 | 65.96 | 64.02 | 64.38 |
| 10/31/2019 | 64.36 | 64.91 | 63.82 | 64.63 |
| 11/03/2019 | 64.68 | 64.97 | 63.55 | 63.77 |
| 11/04/2019 | 63.75 | 64.21 | 63.56 | 63.77 |
| 11/05/2019 | 63.75 | 64.11 | 63.46 | 63.65 |
| 11/06/2019 | 63.59 | 64.86 | 63.49 | 64.18 |
| 11/07/2019 | 64.21 | 65.06 | 63.62 | 64.51 |
| 11/10/2019 | 64.56 | 64.83 | 63.74 | 64.3 |
| 11/11/2019 | 64.26 | 64.82 | 64.05 | 64.65 |
| 11/12/2019 | 64.52 | 64.84 | 64.14 | 64.3 |
| 11/13/2019 | 64.4 | 64.9 | 63.86 | 64.24 |
| 11/14/2019 | 66.5 | 65 | 64.23 | 64.86 |
| 11/17/2019 | 66.5 | 66.63 | 65.27 | 65.8 |
| 11/18/2019 | 65.55 | 66.05 | 65.17 | 65.31 |
| 11/19/2019 | 65.25 | 65.81 | 64.19 | 64.22 |
| 11/20/2019 | 63.93 | 64.84 | 63.7 | 64.01 |
| 11/21/2019 | 64.08 | 64.9 | 63.97 | 64.87 |
| 11/24/2019 | 64.94 | 65.89 | 64.77 | 65.77 |
| 11/25/2019 | 65.68 | 66.13 | 65.42 | 65.85 |
| 11/26/2019 | 65.84 | 66.09 | 65.31 | 65.86 |
| 11/28/2019 | 65.69 | 65.69 | 65.12 | 65.3 |
| 12/01/2019 | 65.34 | 65.97 | 64.75 | 64.84 |
| 12/02/2019 | 64.7 | 64.92 | 64.03 | 64.06 |
| 12/03/2019 | 64.06 | 64.84 | 64.05 | 64.84 |
| 12/04/2019 | 64.83 | 65.2 | 64.41 | 64.5 |
| 12/05/2019 | 64.52 | 66.33 | 64.52 | 65.95 |
| 12/08/2019 | 66.18 | 66.25 | 64.81 | 65.46 |
| 12/09/2019 | 65.68 | 66.23 | 64.88 | 65.95 |
| 12/10/2019 | 65.86 | 66.19 | 65.35 | 65.88 |
| 12/11/2019 | 65.83 | 67.38 | 65.58 | 67.19 |
| 12/12/2019 | 67.4 | 67.8 | 66.44 | 66.75 |
| 12/15/2019 | 66.78 | 67.43 | 66.44 | 66.98 |
| 12/16/2019 | 66.86 | 67.07 | 66.31 | 66.46 |
| 12/17/2019 | 66.48 | 67.18 | 66.25 | 66.77 |
| 12/18/2019 | 66.72 | 67.86 | 66.69 | 67.71 |
| 12/19/2019 | 67.54 | 68.31 | 67.13 | 67.94 |
| 12/22/2019 | 67.99 | 68.75 | 67.62 | 68.5 |
| 12/23/2019 | 68.49 | 68.73 | 68.24 | 68.72 |
| 12/24/2019 | 68.72 | 68.72 | 68.72 | 68.72 |
| 12/25/2019 | 68.72 | 69.34 | 68.47 | 68.68 |
| 12/26/2019 | 68.79 | 69.32 | 68.47 | 68.75 |
| 12/29/2019 | 68.97 | 69.69 | 68.97 | 69.59 |
| 12/30/2019 | 69.46 | 69.72 | 68.81 | 68.98 |