S&P 500
1880.05
-35.40 -1.88%
Dow Indu
16204.97
-211.61 -1.31%
Nasdaq
4359.60
-149.96 -3.44%
Crude Oil
31.00
+0.11 +0.35%
Gold
1166.255
-7.275 -0.62%
Euro
1.114265
-0.001760 -0.16%
US Dollar
97.029
+0.065 +0.08%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H16.EMar 2016 (E)60.2560.5959.8359.97-0.26-0.43%set 14:21
CT.K16.EMay 2016 (E)60.9561.1360.4160.60-0.10-0.17%set 14:21
CT.N16.EJul 2016 (E)61.3761.6761.0761.30+0.03+0.05%set 14:21
CT.V16.EOct 2016 (E)61.5761.5761.5761.00+0.09+0.15%set 14:21
CT.Z16.EDec 2016 (E)61.2461.5961.0161.38+0.12+0.20%set 14:21
CT.H17.EMar 2017 (E)62.4062.4062.0562.29+0.12+0.19%set 14:21
CT.K17.EMay 2017 (E)63.3863.3863.3162.72+0.12+0.19%set 14:21
CT.N17.EJul 2017 (E)63.7163.7163.6463.01+0.13+0.21%set 14:21
CT.V17.EOct 2017 (E)62.7362.7362.7362.73+0.13+0.21%set 14:21
CT.Z17.EDec 2017 (E)63.8663.8663.6462.27+0.13+0.21%set 14:21
CT.H18.EMar 2018 (E)61.8461.8461.8461.84+0.13+0.21%set 14:21
CT.K18.EMay 2018 (E)61.8661.8661.8661.86+0.13+0.21%set 14:21
CT.N18.EJul 2018 (E)61.8861.8861.8861.88+0.13+0.21%set 14:21
CT.V18.EOct 2018 (E)61.8961.8961.8961.89+0.13+0.21%set 14:21
CT.Z18.EDec 2018 (E)61.9261.9261.9261.92+0.13+0.21%set 14:21
CT.H16:H17.EMar 2016/Mar 2017 Spread-1.97-1.97-1.97-2.32-0.380.00%set 14:21
CT.H16:H18.EMar 2016/Mar 2018 Spread-1.87-1.87-1.87-1.87-0.390.00%set 14:21
CT.H16:K16.EMar 2016/May 2016 Spread-0.48-0.46-0.65-0.63-0.160.00%set 14:21
CT.H16:K17.EMar 2016/May 2017 Spread-2.75-2.75-2.75-2.75-0.380.00%set 14:21
CT.H16:K18.EMar 2016/May 2018 Spread-1.89-1.89-1.89-1.89-0.390.00%set 14:21
CT.H16:N16.EMar 2016/Jul 2016 Spread-1.09-1.05-1.36-1.33-0.290.00%set 14:21
CT.H16:N17.EMar 2016/Jul 2017 Spread-3.04-3.04-3.04-3.04-0.390.00%set 14:21
CT.H16:N18.EMar 2016/Jul 2018 Spread-1.91-1.91-1.91-1.91-0.390.00%set 14:21
CT.H16:V16.EMar 2016/Oct 2016 Spread-1.03-1.03-1.03-1.03-0.350.00%set 14:21
CT.H16:V17.EMar 2016/Oct 2017 Spread-2.76-2.76-2.76-2.76-0.390.00%set 14:21
CT.H16:V18.EMar 2016/Oct 2018 Spread-1.92-1.92-1.92-1.92-0.390.00%set 14:21
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.02-0.95-1.41-1.41-0.380.00%set 14:21
CT.H16:Z17.EMar 2016/Dec 2017 Spread-2.30-2.30-2.30-2.30-0.390.00%set 14:21
CT.H16:Z18.EMar 2016/Dec 2018 Spread-1.95-1.95-1.95-1.95-0.390.00%set 14:21
CT.K16:H17.EMay 2016/Mar 2017 Spread-1.64-1.64-1.64-1.69-0.220.00%set 14:21
CT.K16:H18.EMay 2016/Mar 2018 Spread-1.24-1.24-1.24-1.24-0.230.00%set 14:21
CT.K16:K17.EMay 2016/May 2017 Spread-1.25-1.25-1.25-2.12-0.220.00%set 14:21
CT.K16:K18.EMay 2016/May 2018 Spread-1.26-1.26-1.26-1.26-0.230.00%set 14:21
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.58-0.52-0.72-0.70-0.130.00%set 14:21
CT.K16:N17.EMay 2016/Jul 2017 Spread-2.41-2.41-2.41-2.41-0.230.00%set 14:21
CT.K16:N18.EMay 2016/Jul 2018 Spread-1.28-1.28-1.28-1.28-0.230.00%set 14:21
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.40-0.40-0.40-0.40-0.190.00%set 14:21
CT.K16:V17.EMay 2016/Oct 2017 Spread-2.13-2.13-2.13-2.13-0.230.00%set 14:21
CT.K16:V18.EMay 2016/Oct 2018 Spread-1.29-1.29-1.29-1.29-0.230.00%set 14:21
CT.K16:Z16.EMay 2016/Dec 2016 Spread-0.50-0.40-0.78-0.78-0.220.00%set 14:21
CT.K16:Z17.EMay 2016/Dec 2017 Spread-1.67-1.67-1.67-1.67-0.230.00%set 14:21
CT.K16:Z18.EMay 2016/Dec 2018 Spread-1.32-1.32-1.32-1.32-0.230.00%set 14:21
CT.N16:H17.EJul 2016/Mar 2017 Spread-0.99-0.99-0.99-0.99-0.090.00%set 14:21
CT.N16:H18.EJul 2016/Mar 2018 Spread-0.54-0.54-0.54-0.54-0.100.00%set 14:21
CT.N16:K17.EJul 2016/May 2017 Spread-1.42-1.42-1.42-1.42-0.090.00%set 14:21
CT.N16:K18.EJul 2016/May 2018 Spread-0.56-0.56-0.56-0.56-0.100.00%set 14:21
CT.N16:N17.EJul 2016/Jul 2017 Spread-1.71-1.71-1.71-1.71-0.100.00%set 14:21
CT.N16:N18.EJul 2016/Jul 2018 Spread-0.58-0.58-0.58-0.58-0.100.00%set 14:21
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.300.30-0.06-20.00%set 14:21
CT.N16:V17.EJul 2016/Oct 2017 Spread-1.43-1.43-1.43-1.43-0.100.00%set 14:21
CT.N16:V18.EJul 2016/Oct 2018 Spread-0.59-0.59-0.59-0.59-0.100.00%set 14:21
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.030.18-0.10-0.08-0.090.00%set 14:21
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.97-0.97-0.97-0.97-0.100.00%set 14:21
CT.N16:Z18.EJul 2016/Dec 2018 Spread-0.62-0.62-0.62-0.62-0.100.00%set 14:21
CT.V16:H17.EOct 2016/Mar 2017 Spread-1.29-1.29-1.29-1.29-0.030.00%set 14:21
CT.V16:H18.EOct 2016/Mar 2018 Spread-0.84-0.84-0.84-0.84-0.040.00%set 14:21
CT.V16:K17.EOct 2016/May 2017 Spread-1.72-1.72-1.72-1.72-0.030.00%set 14:21
CT.V16:K18.EOct 2016/May 2018 Spread-0.86-0.86-0.86-0.86-0.040.00%set 14:21
CT.V16:N17.EOct 2016/Jul 2017 Spread-2.01-2.01-2.01-2.01-0.040.00%set 14:21
CT.V16:N18.EOct 2016/Jul 2018 Spread-0.88-0.88-0.88-0.88-0.040.00%set 14:21
CT.V16:V17.EOct 2016/Oct 2017 Spread-1.73-1.73-1.73-1.73-0.040.00%set 14:21
CT.V16:V18.EOct 2016/Oct 2018 Spread-0.89-0.89-0.89-0.89-0.040.00%set 14:21
CT.V16:Z16.EOct 2016/Dec 2016 Spread1.001.001.00-0.38-0.030.00%set 14:21
CT.V16:Z17.EOct 2016/Dec 2017 Spread-1.27-1.27-1.27-1.27-0.040.00%set 14:21
CT.V16:Z18.EOct 2016/Dec 2018 Spread-0.92-0.92-0.92-0.92-0.040.00%set 14:21
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.86-0.85-0.91-0.910.000.00%set 14:21
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.46-0.46-0.46-0.46-0.010.00%set 14:21
CT.Z16:K17.EDec 2016/May 2017 Spread-1.34-1.34-1.34-1.340.000.00%set 14:21
CT.Z16:K18.EDec 2016/May 2018 Spread-0.48-0.48-0.48-0.48-0.010.00%set 14:21
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.63-1.63-1.63-1.63-0.010.00%set 14:21
CT.Z16:N18.EDec 2016/Jul 2018 Spread-0.50-0.50-0.50-0.50-0.010.00%set 14:21
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.35-1.35-1.35-1.35-0.010.00%set 14:21
CT.Z16:V18.EDec 2016/Oct 2018 Spread-0.51-0.51-0.51-0.51-0.010.00%set 14:21
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-0.89-0.89-0.89-0.89-0.010.00%set 14:21
CT.Z16:Z18.EDec 2016/Dec 2018 Spread-0.54-0.54-0.54-0.54-0.010.00%set 14:21
CT.H17:H18.EMar 2017/Mar 2018 Spread0.450.450.450.45-0.01-2.22%set 14:21
CT.H17:K17.EMar 2017/May 2017 Spread-0.33-0.33-0.33-0.430.000.00%set 14:21
CT.H17:K18.EMar 2017/May 2018 Spread0.430.430.430.43-0.01-2.33%set 14:21
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.40-0.40-0.40-0.72-0.010.00%set 14:21
CT.H17:N18.EMar 2017/Jul 2018 Spread0.410.410.410.41-0.01-2.44%set 14:21
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.44-0.44-0.44-0.44-0.010.00%set 14:21
CT.H17:V18.EMar 2017/Oct 2018 Spread0.400.400.400.40-0.01-2.50%set 14:21
CT.H17:Z17.EMar 2017/Dec 2017 Spread0.020.020.020.02-0.01-50.00%set 14:21
CT.H17:Z18.EMar 2017/Dec 2018 Spread0.370.370.370.37-0.01-2.70%set 14:21
CT.K17:H18.EMay 2017/Mar 2018 Spread0.880.880.880.88-0.01-1.14%set 14:21
CT.K17:K18.EMay 2017/May 2018 Spread0.860.860.860.86-0.01-1.16%set 14:21
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.33-0.33-0.33-0.29-0.010.00%set 14:21
CT.K17:N18.EMay 2017/Jul 2018 Spread0.840.840.840.84-0.01-1.19%set 14:21
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.01-0.01-0.01-0.01+0.820.00%set 14:21
CT.K17:V18.EMay 2017/Oct 2018 Spread0.830.830.830.83-0.01-1.20%set 14:21
CT.K17:Z17.EMay 2017/Dec 2017 Spread0.450.450.450.45-0.01-2.22%set 14:21
CT.K17:Z18.EMay 2017/Dec 2018 Spread0.800.800.800.80-0.01-1.25%set 14:21
CT.N17:H18.EJul 2017/Mar 2018 Spread1.171.171.171.170.000.00%set 14:21
CT.N17:K18.EJul 2017/May 2018 Spread1.151.151.151.150.000.00%set 14:21
CT.N17:N18.EJul 2017/Jul 2018 Spread1.131.131.131.130.000.00%set 14:21
CT.N17:V17.EJul 2017/Oct 2017 Spread0.280.280.280.280.000.00%set 14:21
CT.N17:V18.EJul 2017/Oct 2018 Spread1.121.121.121.120.000.00%set 14:21
CT.N17:Z17.EJul 2017/Dec 2017 Spread-0.15-0.15-0.150.740.000.00%set 14:21
CT.N17:Z18.EJul 2017/Dec 2018 Spread1.091.091.091.090.000.00%set 14:21
CT.V17:H18.EOct 2017/Mar 2018 Spread0.890.890.890.890.000.00%set 14:21
CT.V17:K18.EOct 2017/May 2018 Spread0.870.870.870.870.000.00%set 14:21
CT.V17:N18.EOct 2017/Jul 2018 Spread0.850.850.850.850.000.00%set 14:21
CT.V17:V18.EOct 2017/Oct 2018 Spread0.840.840.840.840.000.00%set 14:21
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.460.460.460.460.000.00%set 14:21
CT.V17:Z18.EOct 2017/Dec 2018 Spread0.810.810.810.810.000.00%set 14:21
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.430.430.430.430.000.00%set 14:21
CT.Z17:K18.EDec 2017/May 2018 Spread0.410.410.410.410.000.00%set 14:21
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.390.390.390.390.000.00%set 14:21
CT.Z17:V18.EDec 2017/Oct 2018 Spread0.380.380.380.380.000.00%set 14:21
CT.Z17:Z18.EDec 2017/Dec 2018 Spread0.350.350.350.350.000.00%set 14:21
CT.H18:K18.EMar 2018/May 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 14:21
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:21
CT.H18:V18.EMar 2018/Oct 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 14:21
CT.H18:Z18.EMar 2018/Dec 2018 Spread-0.08-0.08-0.08-0.080.000.00%set 14:21
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 14:21
CT.K18:V18.EMay 2018/Oct 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 14:21
CT.K18:Z18.EMay 2018/Dec 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 14:21
CT.N18:V18.EJul 2018/Oct 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 14:21
CT.N18:Z18.EJul 2018/Dec 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:21
CT.V18:Z18.EOct 2018/Dec 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 14:21
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.