S&P 500
2439.07
+0.77 +0.03%
Dow Indu
21409.55
+14.79 +0.07%
Nasdaq
6245.63
-19.62 -0.31%
Crude Oil
43.67
+0.29 +0.67%
Gold
1245.510
+0.930 +0.07%
Euro
1.119365
+0.000660 +0.06%
US Dollar
97.355
-0.060 -0.06%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N17.EJul 2017 (E)73.5473.9871.4673.68+1.03+1.40%set 14:24
CT.V17.EOct 2017 (E)67.5469.0667.5268.98+0.01+0.01%set 14:24
CT.Z17.EDec 2017 (E)67.5067.7767.3167.47+0.24+0.36%02:43
CT.H18.EMar 2018 (E)67.3867.7966.2867.18+0.16+0.24%set 14:24
CT.K18.EMay 2018 (E)67.8468.1566.8167.62+0.13+0.19%set 14:24
CT.N18.EJul 2018 (E)67.9067.9067.3068.02+0.10+0.15%set 14:24
CT.V18.EOct 2018 (E)66.0266.0266.0266.02+0.05+0.08%set 14:24
CT.Z18.EDec 2018 (E)66.4566.5865.8066.65-0.02-0.03%set 14:24
CT.H19.EMar 2019 (E)67.5067.5066.7567.41-0.26-0.39%set 14:24
CT.K19.EMay 2019 (E)67.4567.4567.4567.45-0.26-0.39%set 14:24
CT.N19.EJul 2019 (E)67.4967.4967.4967.49-0.26-0.39%set 14:24
CT.V19.EOct 2019 (E)67.5367.5367.5367.53-0.26-0.39%set 14:24
CT.Z19.EDec 2019 (E)67.5767.5767.5767.57-0.26-0.38%set 14:24
CT.H20.EMar 2020 (E)67.6367.6367.6367.63-0.26-0.38%set 14:24
CT.K20.EMay 2020 (E)67.6367.6367.6367.63-0.26-0.38%set 14:24
CT.N17:H18.EJul 2017/Mar 2018 Spread3.753.773.756.50+0.87+13.38%set 14:24
CT.N17:H19.EJul 2017/Mar 2019 Spread6.276.276.276.27+1.29+20.57%set 14:24
CT.N17:H20.EJul 2017/Mar 2020 Spread6.056.056.056.05+1.29+21.32%set 14:24
CT.N17:K18.EJul 2017/May 2018 Spread2.392.392.396.06+0.90+14.85%set 14:24
CT.N17:K19.EJul 2017/May 2019 Spread6.236.236.236.23+1.29+20.71%set 14:24
CT.N17:K20.EJul 2017/May 2020 Spread6.056.056.056.05+1.29+21.32%set 14:24
CT.N17:N18.EJul 2017/Jul 2018 Spread1.972.101.975.66+0.93+16.43%set 14:24
CT.N17:N19.EJul 2017/Jul 2019 Spread6.196.196.196.19+1.29+20.84%set 14:24
CT.N17:V17.EJul 2017/Oct 2017 Spread4.254.254.254.70+1.02+21.70%set 14:24
CT.N17:V18.EJul 2017/Oct 2018 Spread7.667.667.667.66+0.98+12.79%set 14:24
CT.N17:V19.EJul 2017/Oct 2019 Spread6.156.156.156.15+1.29+20.98%set 14:24
CT.N17:Z17.EJul 2017/Dec 2017 Spread6.636.636.636.63+0.18+2.79%set 02:40
CT.N17:Z18.EJul 2017/Dec 2018 Spread5.576.285.577.03+1.05+14.94%set 14:24
CT.N17:Z19.EJul 2017/Dec 2019 Spread6.116.116.116.11+1.29+21.11%set 14:24
CT.V17:H18.EOct 2017/Mar 2018 Spread1.951.951.951.95-0.15-7.98%set 14:24
CT.V17:H19.EOct 2017/Mar 2019 Spread1.571.571.571.57+0.27+17.20%set 14:24
CT.V17:H20.EOct 2017/Mar 2020 Spread1.351.351.351.35+0.27+20.00%set 14:24
CT.V17:K18.EOct 2017/May 2018 Spread1.361.361.361.36-0.12-8.82%set 14:24
CT.V17:K19.EOct 2017/May 2019 Spread1.531.531.531.53+0.27+17.65%set 14:24
CT.V17:K20.EOct 2017/May 2020 Spread1.351.351.351.35+0.27+20.00%set 14:24
CT.V17:N18.EOct 2017/Jul 2018 Spread0.960.960.960.96-0.09-9.38%set 14:24
CT.V17:N19.EOct 2017/Jul 2019 Spread1.491.491.491.49+0.27+18.12%set 14:24
CT.V17:V18.EOct 2017/Oct 2018 Spread2.962.962.962.96-0.04-1.35%set 14:24
CT.V17:V19.EOct 2017/Oct 2019 Spread1.451.451.451.45+0.27+18.62%set 14:24
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.671.900.621.75-0.20-11.11%set 14:24
CT.V17:Z18.EOct 2017/Dec 2018 Spread2.332.332.332.33+0.03+1.29%set 14:24
CT.V17:Z19.EOct 2017/Dec 2019 Spread1.411.411.411.41+0.27+19.15%set 14:24
CT.Z17:H18.EDec 2017/Mar 2018 Spread-0.070.09-0.150.05+0.11+157.14%set 14:24
CT.Z17:H19.EDec 2017/Mar 2019 Spread-0.18-0.18-0.18-0.18+0.470.00%set 14:24
CT.Z17:H20.EDec 2017/Mar 2020 Spread-0.40-0.40-0.40-0.40+0.470.00%set 14:24
CT.Z17:K18.EDec 2017/May 2018 Spread-0.62-0.55-0.63-0.39+0.080.00%set 14:24
CT.Z17:K19.EDec 2017/May 2019 Spread-0.22-0.22-0.22-0.22+0.470.00%set 14:24
CT.Z17:K20.EDec 2017/May 2020 Spread-0.40-0.40-0.40-0.40+0.470.00%set 14:24
CT.Z17:N18.EDec 2017/Jul 2018 Spread-1.10-1.03-1.10-0.79+0.110.00%set 14:24
CT.Z17:N19.EDec 2017/Jul 2019 Spread-0.26-0.26-0.26-0.26+0.470.00%set 14:24
CT.Z17:V18.EDec 2017/Oct 2018 Spread1.211.211.211.21+0.16+13.22%set 14:24
CT.Z17:V19.EDec 2017/Oct 2019 Spread-0.30-0.30-0.30-0.30+0.470.00%set 14:24
CT.Z17:Z18.EDec 2017/Dec 2018 Spread0.480.710.250.58+0.23+37.70%set 14:24
CT.Z17:Z19.EDec 2017/Dec 2019 Spread-0.34-0.34-0.34-0.34+0.470.00%set 14:24
CT.H18:H19.EMar 2018/Mar 2019 Spread-0.23-0.23-0.23-0.23+0.420.00%set 14:24
CT.H18:H20.EMar 2018/Mar 2020 Spread-0.45-0.45-0.45-0.45+0.420.00%set 14:24
CT.H18:K18.EMar 2018/May 2018 Spread-0.46-0.41-0.55-0.44+0.030.00%set 14:24
CT.H18:K19.EMar 2018/May 2019 Spread-0.27-0.27-0.27-0.27+0.420.00%set 14:24
CT.H18:K20.EMar 2018/May 2020 Spread-0.45-0.45-0.45-0.45+0.420.00%set 14:24
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.88-0.88-1.03-0.84+0.060.00%set 14:24
CT.H18:N19.EMar 2018/Jul 2019 Spread-0.31-0.31-0.31-0.31+0.420.00%set 14:24
CT.H18:V18.EMar 2018/Oct 2018 Spread1.161.161.161.16+0.11+9.48%set 14:24
CT.H18:V19.EMar 2018/Oct 2019 Spread-0.35-0.35-0.35-0.35+0.420.00%set 14:24
CT.H18:Z18.EMar 2018/Dec 2018 Spread0.350.480.350.53+0.18+37.50%set 14:24
CT.H18:Z19.EMar 2018/Dec 2019 Spread-0.39-0.39-0.39-0.39+0.420.00%set 14:24
CT.K18:H19.EMay 2018/Mar 2019 Spread0.210.210.210.21+0.39+185.71%set 14:24
CT.K18:H20.EMay 2018/Mar 2020 Spread-0.01-0.01-0.01-0.01+0.390.00%set 14:24
CT.K18:K19.EMay 2018/May 2019 Spread0.170.170.170.17+0.39+229.41%set 14:24
CT.K18:K20.EMay 2018/May 2020 Spread-0.01-0.01-0.01-0.01+0.390.00%set 14:24
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.42-0.36-0.52-0.40+0.030.00%set 14:24
CT.K18:N19.EMay 2018/Jul 2019 Spread0.130.130.130.13+0.39+300.00%set 14:24
CT.K18:V18.EMay 2018/Oct 2018 Spread1.601.601.601.60+0.08+5.00%set 14:24
CT.K18:V19.EMay 2018/Oct 2019 Spread0.090.090.090.09+0.39+433.33%set 14:24
CT.K18:Z18.EMay 2018/Dec 2018 Spread2.072.072.070.82+0.15+15.46%set 14:24
CT.K18:Z19.EMay 2018/Dec 2019 Spread0.050.050.050.05+0.39+780.00%set 14:24
CT.N18:H19.EJul 2018/Mar 2019 Spread0.610.610.610.61+0.36+59.02%set 14:24
CT.N18:H20.EJul 2018/Mar 2020 Spread0.030.030.030.03+0.36+92.31%set 14:24
CT.N18:K19.EJul 2018/May 2019 Spread0.570.570.570.57+0.36+63.16%set 14:24
CT.N18:K20.EJul 2018/May 2020 Spread0.030.030.030.03+0.36+92.31%set 14:24
CT.N18:N19.EJul 2018/Jul 2019 Spread0.530.530.530.53+0.36+67.92%set 14:24
CT.N18:V18.EJul 2018/Oct 2018 Spread2.002.002.002.00+0.05+2.50%set 14:24
CT.N18:V19.EJul 2018/Oct 2019 Spread0.490.490.490.49+0.36+73.47%set 14:24
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.431.551.211.37+0.12+8.76%set 14:24
CT.N18:Z19.EJul 2018/Dec 2019 Spread0.450.450.450.45+0.36+80.00%set 14:24
CT.V18:H19.EOct 2018/Mar 2019 Spread-1.70-1.70-1.70-1.70+0.310.00%set 14:24
CT.V18:H20.EOct 2018/Mar 2020 Spread-1.92-1.92-1.92-1.92+0.310.00%set 14:24
CT.V18:K19.EOct 2018/May 2019 Spread-1.74-1.74-1.74-1.74+0.310.00%set 14:24
CT.V18:K20.EOct 2018/May 2020 Spread-1.92-1.92-1.92-1.92+0.310.00%set 14:24
CT.V18:N19.EOct 2018/Jul 2019 Spread-1.78-1.78-1.78-1.78+0.310.00%set 14:24
CT.V18:V19.EOct 2018/Oct 2019 Spread-1.82-1.82-1.82-1.82+0.310.00%set 14:24
CT.V18:Z18.EOct 2018/Dec 2018 Spread-0.70-0.70-0.70-0.70+0.070.00%set 14:24
CT.V18:Z19.EOct 2018/Dec 2019 Spread-1.86-1.86-1.86-1.86+0.310.00%set 14:24
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.92-0.73-0.96-1.00+0.240.00%set 14:24
CT.Z18:H20.EDec 2018/Mar 2020 Spread-1.22-1.22-1.22-1.22+0.240.00%set 14:24
CT.Z18:K19.EDec 2018/May 2019 Spread-1.04-1.04-1.04-1.04+0.240.00%set 14:24
CT.Z18:K20.EDec 2018/May 2020 Spread-1.22-1.22-1.22-1.22+0.240.00%set 14:24
CT.Z18:N19.EDec 2018/Jul 2019 Spread-1.08-1.08-1.08-1.08+0.240.00%set 14:24
CT.Z18:V19.EDec 2018/Oct 2019 Spread-1.12-1.12-1.12-1.12+0.240.00%set 14:24
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-1.16-1.16-1.16-1.16+0.240.00%set 14:24
CT.H19:H20.EMar 2019/Mar 2020 Spread-0.22-0.22-0.22-0.220.000.00%set 14:24
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.H19:K20.EMar 2019/May 2020 Spread-0.22-0.22-0.22-0.220.000.00%set 14:24
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:24
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:24
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:24
CT.K19:H20.EMay 2019/Mar 2020 Spread-0.18-0.18-0.18-0.180.000.00%set 14:24
CT.K19:K20.EMay 2019/May 2020 Spread-0.18-0.18-0.18-0.180.000.00%set 14:24
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:24
CT.K19:Z19.EMay 2019/Dec 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:24
CT.N19:H20.EJul 2019/Mar 2020 Spread-0.14-0.14-0.14-0.140.000.00%set 14:24
CT.N19:K20.EJul 2019/May 2020 Spread-0.14-0.14-0.14-0.140.000.00%set 14:24
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.N19:Z19.EJul 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:24
CT.V19:H20.EOct 2019/Mar 2020 Spread-0.1-0.1-0.1-0.10.00.00%set 14:24
CT.V19:K20.EOct 2019/May 2020 Spread-0.1-0.1-0.1-0.10.00.00%set 14:24
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:24
CT.Z19:K20.EDec 2019/May 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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