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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.3589
CLOSE 64.4279
Low
LOW 48.36
High
HIGH 78.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 69.31 | 69.73 | 69.04 | 69.2 |
| 01/02/2020 | 69.03 | 69.6 | 68.51 | 69.22 |
| 01/05/2020 | 69.35 | 70.1 | 69.31 | 70.07 |
| 01/06/2020 | 70.08 | 70.25 | 69.47 | 69.83 |
| 01/07/2020 | 69.67 | 70.01 | 69.07 | 70 |
| 01/08/2020 | 69.91 | 70.85 | 69.56 | 70.63 |
| 01/09/2020 | 70.52 | 71.38 | 70.36 | 71.3 |
| 01/12/2020 | 71.2 | 71.96 | 71.19 | 71.4 |
| 01/13/2020 | 71.53 | 71.75 | 70.91 | 71.43 |
| 01/14/2020 | 71.31 | 71.31 | 70.1 | 70.19 |
| 01/15/2020 | 70.28 | 70.37 | 69.73 | 70.23 |
| 01/16/2020 | 70 | 71.37 | 69.95 | 71.3 |
| 01/20/2020 | 71.22 | 71.22 | 69.12 | 69.24 |
| 01/21/2020 | 69.01 | 71.26 | 68.73 | 71.18 |
| 01/22/2020 | 70.94 | 70.94 | 69.81 | 69.93 |
| 01/23/2020 | 69.85 | 70.24 | 69.35 | 69.48 |
| 01/26/2020 | 69.28 | 69.82 | 68 | 69.45 |
| 01/27/2020 | 69.16 | 70.59 | 69.08 | 70.28 |
| 01/28/2020 | 70.38 | 70.91 | 69.88 | 70.07 |
| 01/29/2020 | 69.99 | 70.03 | 68.55 | 68.95 |
| 01/30/2020 | 68.98 | 69.34 | 67.41 | 67.42 |
| 02/02/2020 | 67.16 | 68.05 | 66.76 | 66.84 |
| 02/03/2020 | 67.06 | 68.21 | 66.95 | 67.58 |
| 02/04/2020 | 67.64 | 68.42 | 67.31 | 67.69 |
| 02/05/2020 | 67.69 | 68.2 | 67.52 | 67.9 |
| 02/06/2020 | 67.84 | 67.98 | 67.1 | 67.8 |
| 02/09/2020 | 67.7 | 68.36 | 67.67 | 68.09 |
| 02/10/2020 | 68.09 | 68.55 | 67.99 | 68.3 |
| 02/11/2020 | 68.31 | 68.79 | 67.82 | 68.46 |
| 02/12/2020 | 68.48 | 68.56 | 67.72 | 67.72 |
| 02/13/2020 | 67.7 | 67.93 | 67.21 | 67.39 |
| 02/17/2020 | 67.97 | 68.91 | 67.84 | 67.98 |
| 02/18/2020 | 68.06 | 69.04 | 68.06 | 68.49 |
| 02/19/2020 | 68.52 | 68.8 | 67.72 | 68.76 |
| 02/20/2020 | 68.56 | 68.98 | 68.09 | 68.65 |
| 02/23/2020 | 68.14 | 68.16 | 66 | 67.16 |
| 02/24/2020 | 66.96 | 67.75 | 66.16 | 66.44 |
| 02/25/2020 | 66.67 | 66.73 | 65.38 | 65.39 |
| 02/26/2020 | 65.38 | 65.38 | 62.49 | 62.52 |
| 02/27/2020 | 62.63 | 62.72 | 60.17 | 61.8 |
| 03/01/2020 | 61.84 | 64.24 | 61.75 | 63.48 |
| 03/02/2020 | 63.79 | 65.05 | 62.64 | 62.72 |
| 03/03/2020 | 62.97 | 64.08 | 62.91 | 63.03 |
| 03/04/2020 | 63.64 | 64.14 | 62.74 | 63.36 |
| 03/05/2020 | 63.07 | 63.27 | 62.36 | 62.83 |
| 03/08/2020 | 61.92 | 62.47 | 60.5 | 61.25 |
| 03/09/2020 | 61.76 | 62.87 | 61.02 | 61.37 |
| 03/10/2020 | 61.49 | 61.94 | 61.31 | 61.56 |
| 03/11/2020 | 61.52 | 61.52 | 59.36 | 59.76 |
| 03/12/2020 | 59.36 | 61.9 | 58.58 | 60.5 |
| 03/15/2020 | 59.69 | 59.69 | 58.12 | 58.77 |
| 03/16/2020 | 58.8 | 59.68 | 57.86 | 57.96 |
| 03/17/2020 | 57.89 | 58.56 | 55.66 | 56.84 |
| 03/18/2020 | 56.37 | 57 | 53.64 | 55.36 |
| 03/19/2020 | 55.41 | 56.37 | 53.21 | 53.69 |
| 03/22/2020 | 52.72 | 52.72 | 50.68 | 51.93 |
| 03/23/2020 | 52.21 | 54.77 | 51.19 | 53.2 |
| 03/24/2020 | 53.26 | 54.27 | 52.23 | 53.48 |
| 03/25/2020 | 53.45 | 54 | 52.51 | 52.81 |
| 03/26/2020 | 52.82 | 53.3 | 51.16 | 51.17 |
| 03/29/2020 | 50.83 | 51.12 | 48.85 | 50.67 |
| 03/30/2020 | 50.64 | 51.73 | 49.47 | 51.14 |
| 03/31/2020 | 50.64 | 51.27 | 48.36 | 48.85 |
| 04/01/2020 | 50.64 | 51.48 | 48.6 | 49.89 |
| 04/02/2020 | 50.2 | 51.16 | 49.66 | 51.04 |
| 04/05/2020 | 50.2 | 53.85 | 49.32 | 53.04 |
| 04/06/2020 | 53.23 | 53.58 | 52.38 | 52.75 |
| 04/07/2020 | 52.65 | 54.12 | 52.24 | 53.8 |
| 04/08/2020 | 53.84 | 54.49 | 53.09 | 54.41 |
| 04/12/2020 | 54.39 | 54.52 | 52.36 | 52.94 |
| 04/13/2020 | 52.7 | 53.05 | 52.38 | 52.43 |
| 04/14/2020 | 52.41 | 53.16 | 51.9 | 52.74 |
| 04/15/2020 | 52.41 | 53.4 | 52.13 | 52.9 |
| 04/16/2020 | 53.15 | 53.86 | 52.59 | 52.59 |
| 04/19/2020 | 52.89 | 54.29 | 52.53 | 53.89 |
| 04/20/2020 | 54.09 | 54.09 | 52.02 | 53.08 |
| 04/21/2020 | 54.09 | 56.22 | 52.19 | 56.07 |
| 04/22/2020 | 57.06 | 57.63 | 55.66 | 56.31 |
| 04/23/2020 | 56.3 | 56.69 | 55.28 | 55.75 |
| 04/26/2020 | 55.59 | 56.47 | 54.61 | 55.05 |
| 04/27/2020 | 55.08 | 56.98 | 54.57 | 55.91 |
| 04/28/2020 | 55.83 | 57.24 | 55.83 | 57.2 |
| 04/29/2020 | 57.17 | 57.96 | 56.58 | 57.42 |
| 04/30/2020 | 57.38 | 57.45 | 55.33 | 55.79 |
| 05/03/2020 | 55.73 | 55.73 | 53.86 | 54.32 |
| 05/04/2020 | 54.45 | 55.33 | 53.47 | 53.57 |
| 05/05/2020 | 53.64 | 55.03 | 53.23 | 54.68 |
| 05/06/2020 | 54.65 | 56.44 | 54.43 | 55.32 |
| 05/07/2020 | 55.44 | 57.04 | 55.44 | 56.3 |
| 05/10/2020 | 56.04 | 57.14 | 55.81 | 56.72 |
| 05/11/2020 | 56.48 | 58.59 | 56.02 | 58.35 |
| 05/12/2020 | 58.2 | 58.43 | 56.98 | 57.56 |
| 05/13/2020 | 57.6 | 58.22 | 56.83 | 57.79 |
| 05/14/2020 | 57.77 | 58.86 | 57.36 | 58.18 |
| 05/17/2020 | 58.24 | 58.96 | 57.41 | 57.86 |
| 05/18/2020 | 57.98 | 59.47 | 57.98 | 59.22 |
| 05/19/2020 | 59.22 | 59.85 | 58.11 | 58.14 |
| 05/20/2020 | 58.05 | 58.7 | 57.33 | 58.18 |
| 05/21/2020 | 58.18 | 58.23 | 57.06 | 57.54 |
| 05/25/2020 | 58.18 | 59.45 | 57.79 | 58.31 |
| 05/26/2020 | 58.39 | 58.61 | 57.63 | 58.32 |
| 05/27/2020 | 58.42 | 58.51 | 57.53 | 57.62 |
| 05/28/2020 | 57.5 | 57.74 | 56.58 | 57.24 |
| 05/31/2020 | 57.73 | 60.39 | 57.27 | 60.26 |
| 06/01/2020 | 60.23 | 61.14 | 60.02 | 60.42 |
| 06/02/2020 | 60.34 | 60.73 | 59.92 | 60.41 |
| 06/03/2020 | 60.15 | 60.46 | 59.67 | 59.93 |
| 06/04/2020 | 59.86 | 62.32 | 59.77 | 61.86 |
| 06/07/2020 | 59.86 | 62.11 | 60.59 | 60.73 |
| 06/08/2020 | 61 | 61.29 | 60.22 | 60.46 |
| 06/09/2020 | 60.62 | 60.69 | 59.82 | 60.51 |
| 06/10/2020 | 60.37 | 60.51 | 59.36 | 59.97 |
| 06/11/2020 | 60.09 | 60.37 | 59.49 | 59.78 |
| 06/14/2020 | 60.09 | 59.71 | 58.69 | 58.99 |
| 06/15/2020 | 59.35 | 60.39 | 59.19 | 60.37 |
| 06/16/2020 | 60.18 | 61.37 | 59.95 | 61.36 |
| 06/17/2020 | 61.34 | 61.74 | 60.88 | 60.99 |
| 06/18/2020 | 61.05 | 62 | 61.05 | 61.53 |
| 06/21/2020 | 59.88 | 59.91 | 59.2 | 59.87 |
| 06/22/2020 | 59.78 | 59.86 | 58.59 | 59.45 |
| 06/23/2020 | 59.51 | 60.08 | 59.03 | 59.27 |
| 06/24/2020 | 59.27 | 59.92 | 58.81 | 59.6 |
| 06/25/2020 | 59.58 | 59.85 | 59.27 | 59.45 |
| 06/28/2020 | 59.3 | 59.72 | 58.86 | 59.69 |
| 06/29/2020 | 59.64 | 60.98 | 59.34 | 60.98 |
| 06/30/2020 | 60.95 | 62.79 | 60.93 | 62.64 |
| 07/01/2020 | 62.56 | 62.97 | 62.3 | 62.97 |
| 07/05/2020 | 63.06 | 63.7 | 62.44 | 63.02 |
| 07/06/2020 | 63.06 | 63.4 | 62.56 | 63.11 |
| 07/07/2020 | 62.89 | 64.33 | 62.79 | 64.14 |
| 07/08/2020 | 64.08 | 64.9 | 63.67 | 63.9 |
| 07/09/2020 | 63.76 | 64.6 | 63.17 | 64.35 |
| 07/12/2020 | 63.76 | 64.22 | 63.27 | 63.34 |
| 07/13/2020 | 62.97 | 63.02 | 62.36 | 62.58 |
| 07/14/2020 | 62.66 | 63.14 | 62.05 | 62.18 |
| 07/15/2020 | 62.23 | 62.57 | 61.69 | 62.49 |
| 07/16/2020 | 62.42 | 62.51 | 61.88 | 61.96 |
| 07/19/2020 | 62.03 | 63.1 | 61.61 | 62.93 |
| 07/20/2020 | 62.93 | 63.27 | 62.67 | 62.92 |
| 07/21/2020 | 62.93 | 63.46 | 62.33 | 62.59 |
| 07/22/2020 | 62.63 | 62.86 | 61.84 | 61.86 |
| 07/23/2020 | 61.94 | 62.1 | 59.53 | 60.24 |
| 07/26/2020 | 59.84 | 61.94 | 59.77 | 61.39 |
| 07/27/2020 | 61.55 | 61.6 | 60.78 | 61.23 |
| 07/28/2020 | 61.32 | 61.82 | 61.17 | 61.67 |
| 07/29/2020 | 61.32 | 63.21 | 60.81 | 63.2 |
| 07/30/2020 | 63.3 | 63.33 | 61.91 | 62.74 |
| 08/02/2020 | 62.62 | 64.12 | 62.62 | 63.78 |
| 08/03/2020 | 63.8 | 64.28 | 63.55 | 63.95 |
| 08/04/2020 | 63.95 | 64.48 | 63.75 | 64.4 |
| 08/05/2020 | 63.95 | 65.05 | 64.38 | 64.84 |
| 08/06/2020 | 64.76 | 64.87 | 62.16 | 62.23 |
| 08/09/2020 | 62.22 | 63.11 | 62.05 | 62.88 |
| 08/10/2020 | 62.22 | 63.74 | 62.75 | 63.58 |
| 08/11/2020 | 63.47 | 63.94 | 62.11 | 62.27 |
| 08/12/2020 | 63.47 | 63.47 | 62.32 | 63.01 |
| 08/13/2020 | 63.09 | 63.45 | 62.66 | 62.93 |
| 08/16/2020 | 63.09 | 63.75 | 63.02 | 63.26 |
| 08/17/2020 | 63.22 | 63.77 | 62.67 | 62.94 |
| 08/18/2020 | 62.96 | 63.85 | 62.84 | 63.79 |
| 08/19/2020 | 62.96 | 64.72 | 63.02 | 64.56 |
| 08/20/2020 | 64.47 | 64.54 | 64.02 | 64.25 |
| 08/23/2020 | 64.25 | 66.01 | 64.23 | 65.75 |
| 08/24/2020 | 65.89 | 66.44 | 65.36 | 65.39 |
| 08/25/2020 | 65.89 | 66.15 | 65.09 | 65.54 |
| 08/26/2020 | 65.53 | 65.7 | 64.76 | 65.46 |
| 08/27/2020 | 65.31 | 65.32 | 64.59 | 64.98 |
| 08/30/2020 | 65.36 | 65.96 | 64.97 | 65.26 |
| 08/31/2020 | 65.12 | 66.44 | 65.06 | 65.35 |
| 09/01/2020 | 65.36 | 65.95 | 64.77 | 64.93 |
| 09/02/2020 | 65.36 | 65.14 | 64.14 | 64.27 |
| 09/03/2020 | 64.24 | 65.08 | 63.92 | 65.06 |
| 09/07/2020 | 64.24 | 65.49 | 63.61 | 64.08 |
| 09/08/2020 | 63.9 | 64.32 | 63.42 | 64.25 |
| 09/09/2020 | 64.28 | 65.25 | 64.17 | 64.67 |
| 09/10/2020 | 64.28 | 65.61 | 64.62 | 64.78 |
| 09/13/2020 | 64.28 | 66.87 | 64.86 | 66.65 |
| 09/14/2020 | 64.28 | 66.93 | 65.62 | 66.37 |
| 09/15/2020 | 66.38 | 66.88 | 66.13 | 66.49 |
| 09/16/2020 | 66.34 | 66.54 | 65.66 | 65.84 |
| 09/17/2020 | 65.75 | 66.12 | 65.2 | 65.62 |
| 09/20/2020 | 65.75 | 66.23 | 64.73 | 65.33 |
| 09/21/2020 | 65.75 | 65.94 | 65.02 | 65.54 |
| 09/22/2020 | 65.37 | 65.47 | 64.82 | 65.23 |
| 09/23/2020 | 65.37 | 65.51 | 64.66 | 65.45 |
| 09/24/2020 | 65.41 | 66.18 | 65.19 | 66 |
| 09/27/2020 | 65.93 | 66.6 | 65.2 | 65.82 |
| 09/28/2020 | 65.64 | 65.67 | 64.7 | 65.26 |
| 09/29/2020 | 65.23 | 66.23 | 65.11 | 65.81 |
| 09/30/2020 | 65.91 | 66.15 | 65.5 | 65.91 |
| 10/01/2020 | 65.8 | 66.01 | 64.87 | 65.82 |
| 10/04/2020 | 65.72 | 67.12 | 65.66 | 65.97 |
| 10/05/2020 | 65.75 | 66.95 | 65.69 | 66.88 |
| 10/06/2020 | 66.62 | 67.83 | 66.44 | 67.63 |
| 10/07/2020 | 66.62 | 68.29 | 67.12 | 67.43 |
| 10/08/2020 | 67.72 | 68.68 | 67.56 | 67.88 |
| 10/11/2020 | 68.07 | 69.47 | 68.06 | 68.63 |
| 10/12/2020 | 68.07 | 69.25 | 68.26 | 68.78 |
| 10/13/2020 | 68.81 | 69.38 | 68.56 | 68.86 |
| 10/14/2020 | 69.03 | 69.27 | 68.41 | 69.24 |
| 10/15/2020 | 69.09 | 70.04 | 69 | 69.99 |
| 10/18/2020 | 70.09 | 71.22 | 70.09 | 71.17 |
| 10/19/2020 | 70.99 | 71.65 | 70.3 | 70.92 |
| 10/20/2020 | 70.84 | 72.14 | 70.57 | 71.1 |
| 10/21/2020 | 70.94 | 72.09 | 70.83 | 71.98 |
| 10/22/2020 | 71.82 | 71.9 | 71.1 | 71.31 |
| 10/25/2020 | 71.32 | 72.38 | 71.28 | 72.11 |
| 10/26/2020 | 72.04 | 72.53 | 71.77 | 72.16 |
| 10/27/2020 | 72.01 | 72.6 | 70.06 | 70.1 |
| 10/28/2020 | 72.01 | 70.47 | 69.59 | 69.81 |
| 10/29/2020 | 72.01 | 70.04 | 68.38 | 68.98 |
| 11/01/2020 | 68.62 | 69.08 | 68.07 | 68.75 |
| 11/02/2020 | 68.78 | 70.32 | 68.78 | 70.25 |
| 11/03/2020 | 68.78 | 70.71 | 69.64 | 70.3 |
| 11/04/2020 | 70.27 | 70.92 | 69.88 | 70.09 |
| 11/05/2020 | 70.11 | 70.27 | 68.56 | 68.56 |
| 11/08/2020 | 70.11 | 70.44 | 68.69 | 70.07 |
| 11/09/2020 | 70.11 | 70.15 | 69.12 | 69.92 |
| 11/10/2020 | 70.01 | 70.38 | 69.25 | 69.28 |
| 11/11/2020 | 70.01 | 69.41 | 68.38 | 68.48 |
| 11/12/2020 | 68.51 | 68.77 | 68.22 | 68.42 |
| 11/15/2020 | 68.51 | 70 | 68.44 | 69.63 |
| 11/16/2020 | 68.51 | 69.86 | 68.89 | 69.09 |
| 11/17/2020 | 68.51 | 69.76 | 68.96 | 69.62 |
| 11/18/2020 | 69.49 | 69.89 | 69.16 | 69.3 |
| 11/19/2020 | 69.36 | 71.19 | 69.32 | 71.19 |
| 11/22/2020 | 69.36 | 74.24 | 72.78 | 73.72 |
| 11/23/2020 | 73.71 | 73.87 | 71.93 | 72.93 |
| 11/24/2020 | 73.71 | 73.14 | 72.31 | 72.46 |
| 11/26/2020 | 73.71 | 73.4 | 72.45 | 73.35 |
| 11/29/2020 | 73.71 | 73.47 | 72.06 | 72.24 |
| 11/30/2020 | 73.71 | 73.03 | 72.14 | 72.19 |
| 12/01/2020 | 73.71 | 72.45 | 71.35 | 71.61 |
| 12/02/2020 | 71.58 | 71.97 | 71.08 | 71.2 |
| 12/03/2020 | 71.18 | 72.23 | 71.18 | 71.56 |
| 12/06/2020 | 71.73 | 72.52 | 71.38 | 72.48 |
| 12/07/2020 | 71.73 | 72.48 | 71.71 | 72.05 |
| 12/08/2020 | 72.08 | 73.22 | 71.86 | 73.08 |
| 12/09/2020 | 72.08 | 74.59 | 72.73 | 74.16 |
| 12/10/2020 | 74.21 | 74.75 | 74 | 74.03 |
| 12/13/2020 | 74.29 | 75.2 | 74.29 | 74.76 |
| 12/14/2020 | 74.62 | 75.67 | 74.56 | 75.43 |
| 12/15/2020 | 74.62 | 76.06 | 75.35 | 75.5 |
| 12/16/2020 | 74.62 | 77.4 | 75.52 | 77.16 |
| 12/17/2020 | 77.22 | 77.4 | 76.87 | 77.03 |
| 12/20/2020 | 77.22 | 77.28 | 74.6 | 74.71 |
| 12/21/2020 | 74.78 | 75.21 | 74.29 | 74.78 |
| 12/22/2020 | 74.78 | 76.4 | 74.43 | 76.07 |
| 12/23/2020 | 76.02 | 76.58 | 75.91 | 76.17 |
| 12/24/2020 | 76.17 | 76.17 | 76.17 | 76.17 |
| 12/25/2020 | 76.17 | 76.17 | 76.17 | 76.17 |
| 12/27/2020 | 76.17 | 77.21 | 76.17 | 76.6 |
| 12/28/2020 | 76.8 | 77.24 | 76.37 | 76.93 |
| 12/29/2020 | 76.8 | 78.05 | 76.9 | 77.83 |
| 12/30/2020 | 76.8 | 78.37 | 77.49 | 78.24 |