S&P 500
2061.02
+4.87 +0.24%
Dow Indu
17712.66
+34.43 +0.19%
Nasdaq
4892.00
+28.64 +0.59%
Crude Oil
48.87
-3.05 -6.30%
Gold
1199.10
-1.75 -0.15%
Euro
1.08975
0.00000 0.00%
US Dollar
97.408
-0.013 -0.02%
Weak

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K15.EMay 2015 (E)62.8363.9462.8063.55+0.47+0.74%set 14:24
CT.N15.EJul 2015 (E)63.4664.0763.2163.87+0.37+0.58%set 14:24
CT.V15.EOct 2015 (E)64.1864.5064.1864.39+0.40+0.62%set 14:24
CT.Z15.EDec 2015 (E)64.1564.9064.0564.68+0.35+0.54%set 14:24
CT.H16.EMar 2016 (E)64.4064.7664.1564.67+0.24+0.37%set 14:24
CT.K16.EMay 2016 (E)64.6364.6364.6364.590.000.00%set 14:24
CT.N16.EJul 2016 (E)64.6664.6664.4064.60-0.08-0.12%set 14:24
CT.V16.EOct 2016 (E)64.8864.8864.8864.88-0.08-0.12%set 14:24
CT.Z16.EDec 2016 (E)63.1563.1563.1563.28-0.08-0.13%set 14:24
CT.H17.EMar 2017 (E)63.9463.9463.9463.94-0.08-0.13%set 14:24
CT.K17.EMay 2017 (E)64.8764.8764.8764.87-0.08-0.12%set 14:24
CT.N17.EJul 2017 (E)64.8964.8964.8964.89-0.08-0.12%set 14:24
CT.V17.EOct 2017 (E)64.8964.8964.8964.89-0.08-0.12%set 14:24
CT.Z17.EDec 2017 (E)64.8964.8964.8964.89-0.08-0.12%set 14:24
CT.K15:Z16.EMay 2015/Dec 2016 Spread0.270.270.270.27+0.55+203.70%set 14:24
CT.K15:Z17.EMay 2015/Dec 2017 Spread-1.34-1.34-1.34-1.34+0.550.00%set 14:24
CT.K15:V16.EMay 2015/Oct 2016 Spread-1.33-1.33-1.33-1.33+0.550.00%set 14:24
CT.K15:V15.EMay 2015/Oct 2015 Spread-0.84-0.84-0.84-0.84+0.070.00%set 14:24
CT.K15:N17.EMay 2015/Jul 2017 Spread-1.34-1.34-1.34-1.34+0.550.00%set 14:24
CT.K15:N16.EMay 2015/Jul 2016 Spread-1.05-1.05-1.05-1.05+0.550.00%set 14:24
CT.K15:N15.EMay 2015/Jul 2015 Spread-0.40-0.13-0.42-0.32+0.100.00%set 14:24
CT.K15:K17.EMay 2015/May 2017 Spread-1.32-1.32-1.32-1.32+0.550.00%set 14:24
CT.K15:K16.EMay 2015/May 2016 Spread-1.04-1.04-1.04-1.04+0.470.00%set 14:24
CT.K15:H17.EMay 2015/Mar 2017 Spread-0.39-0.39-0.39-0.39+0.550.00%set 14:24
CT.K15:H16.EMay 2015/Mar 2016 Spread-1.00-1.00-1.00-1.12+0.230.00%set 14:24
CT.K15:V17.EMay 2015/Oct 2017 Spread-1.34-1.34-1.34-1.34+0.550.00%set 14:24
CT.K15:Z15.EMay 2015/Dec 2015 Spread-1.21-0.77-1.25-1.13+0.120.00%set 14:24
CT.N15:N17.EJul 2015/Jul 2017 Spread-1.02-1.02-1.02-1.02+0.450.00%set 14:24
CT.N15:N16.EJul 2015/Jul 2016 Spread-3.49-3.49-3.50-0.73+0.450.00%set 14:24
CT.N15:K17.EJul 2015/May 2017 Spread-1.00-1.00-1.00-1.00+0.450.00%set 14:24
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.80-0.63-0.86-0.81+0.020.00%set 14:24
CT.N15:K16.EJul 2015/May 2016 Spread-0.72-0.72-0.72-0.72+0.370.00%set 14:24
CT.N15:H17.EJul 2015/Mar 2017 Spread-0.07-0.07-0.07-0.07+0.450.00%set 14:24
CT.N15:V17.EJul 2015/Oct 2017 Spread-1.02-1.02-1.02-1.02+0.450.00%set 14:24
CT.N15:V16.EJul 2015/Oct 2016 Spread-1.01-1.01-1.01-1.01+0.450.00%set 14:24
CT.N15:V15.EJul 2015/Oct 2015 Spread-0.48-0.48-0.53-0.52-0.030.00%set 14:24
CT.N15:Z16.EJul 2015/Dec 2016 Spread0.590.590.590.59+0.45+76.27%set 14:24
CT.N15:Z17.EJul 2015/Dec 2017 Spread-1.02-1.02-1.02-1.02+0.450.00%set 14:24
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.82-0.76-0.84-0.80+0.130.00%set 14:24
CT.V15:Z15.EOct 2015/Dec 2015 Spread-0.27-0.15-0.27-0.29+0.050.00%set 14:24
CT.V15:V17.EOct 2015/Oct 2017 Spread-0.50-0.50-0.50-0.50+0.480.00%set 14:24
CT.V15:V16.EOct 2015/Oct 2016 Spread-0.49-0.49-0.49-0.49+0.480.00%set 14:24
CT.V15:N17.EOct 2015/Jul 2017 Spread-0.50-0.50-0.50-0.50+0.480.00%set 14:24
CT.V15:N16.EOct 2015/Jul 2016 Spread-0.21-0.21-0.21-0.21+0.480.00%set 14:24
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.111.111.111.11+0.48+43.24%set 14:24
CT.V15:K17.EOct 2015/May 2017 Spread-0.48-0.48-0.48-0.48+0.480.00%set 14:24
CT.V15:K16.EOct 2015/May 2016 Spread-0.2-0.2-0.2-0.2+0.40.00%set 14:24
CT.V15:H17.EOct 2015/Mar 2017 Spread0.450.450.450.45+0.48+106.67%set 14:24
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.28-0.28-0.28-0.28+0.160.00%set 14:24
CT.V15:Z17.EOct 2015/Dec 2017 Spread-0.50-0.50-0.50-0.50+0.480.00%set 14:24
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.20-0.20-0.20-0.20+0.430.00%set 14:24
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.21-0.21-0.21-0.21+0.430.00%set 14:24
CT.Z15:K16.EDec 2015/May 2016 Spread-1.00-1.00-1.000.09+0.35+388.89%set 14:24
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.21-0.21-0.21-0.21+0.430.00%set 14:24
CT.Z15:Z16.EDec 2015/Dec 2016 Spread1.401.401.401.40+0.43+30.71%set 14:24
CT.Z15:K17.EDec 2015/May 2017 Spread-0.19-0.19-0.19-0.19+0.430.00%set 14:24
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.740.740.740.74+0.43+58.11%set 14:24
CT.Z15:H16.EDec 2015/Mar 2016 Spread-0.100.12-0.100.01+0.11+1100.00%set 14:24
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.21-0.21-0.21-0.21+0.430.00%set 14:24
CT.Z15:N16.EDec 2015/Jul 2016 Spread-1.40-1.40-1.400.08+0.43+537.50%set 14:24
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.22-0.22-0.22-0.22+0.320.00%set 14:24
CT.H16:K17.EMar 2016/May 2017 Spread-0.20-0.20-0.20-0.20+0.320.00%set 14:24
CT.H16:H17.EMar 2016/Mar 2017 Spread0.730.730.730.73+0.32+43.84%set 14:24
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.390.02-0.390.07+0.320.00%set 14:24
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.22-0.22-0.22-0.22+0.320.00%set 14:24
CT.H16:Z16.EMar 2016/Dec 2016 Spread1.391.391.391.39+0.32+23.02%set 14:24
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.22-0.22-0.22-0.22+0.320.00%set 14:24
CT.H16:K16.EMar 2016/May 2016 Spread-0.070.09-0.070.08+0.24+240.00%set 14:24
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.21-0.21-0.21-0.21+0.320.00%set 14:24
CT.K16:H17.EMay 2016/Mar 2017 Spread0.650.650.650.65+0.08+12.31%set 14:24
CT.K16:K17.EMay 2016/May 2017 Spread-0.28-0.28-0.28-0.28+0.080.00%set 14:24
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.190.11-0.21-0.01+0.08+800.00%set 14:24
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.29-0.29-0.29-0.29+0.080.00%set 14:24
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.30-0.30-0.30-0.30+0.080.00%set 14:24
CT.K16:Z16.EMay 2016/Dec 2016 Spread1.311.311.311.31+0.08+6.11%set 14:24
CT.K16:Z17.EMay 2016/Dec 2017 Spread-0.30-0.30-0.30-0.30+0.080.00%set 14:24
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.30-0.30-0.30-0.30+0.080.00%set 14:24
CT.N16:H17.EJul 2016/Mar 2017 Spread0.660.660.660.660.000.00%set 14:24
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.29-0.29-0.29-0.290.000.00%set 14:24
CT.N16:K17.EJul 2016/May 2017 Spread-0.27-0.27-0.27-0.270.000.00%set 14:24
CT.N16:N17.EJul 2016/Jul 2017 Spread-0.29-0.29-0.29-0.290.000.00%set 14:24
CT.N16:V16.EJul 2016/Oct 2016 Spread-0.28-0.28-0.28-0.280.000.00%set 14:24
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.29-0.29-0.29-0.290.000.00%set 14:24
CT.N16:Z16.EJul 2016/Dec 2016 Spread1.001.001.001.320.000.00%set 14:24
CT.V16:K17.EOct 2016/May 2017 Spread0.010.010.010.010.000.00%set 14:24
CT.V16:Z16.EOct 2016/Dec 2016 Spread1.61.61.61.60.00.00%set 14:24
CT.V16:H17.EOct 2016/Mar 2017 Spread0.940.940.940.940.000.00%set 14:24
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.01-0.01-0.01-0.010.000.00%set 14:24
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.01-0.01-0.01-0.010.000.00%set 14:24
CT.Z16:K17.EDec 2016/May 2017 Spread-1.59-1.59-1.59-1.590.000.00%set 14:24
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.61-1.61-1.61-1.610.000.00%set 14:24
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.61-1.61-1.61-1.610.000.00%set 14:24
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.61-1.61-1.61-1.610.000.00%set 14:24
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.66-0.66-0.66-0.660.000.00%set 14:24
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:24
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:24
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:24
CT.H17:K17.EMar 2017/May 2017 Spread-0.93-0.93-0.93-0.930.000.00%set 14:24
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:24
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:24
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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