S&P 500
2744.02
-29.73 -1.07%
Dow Indu
24571.84
-415.63 -1.66%
Nasdaq
7641.13
-105.89 -1.37%
Crude Oil
64.60
-1.09 -1.66%
Gold
1274.155
-9.545 -0.74%
Euro
1.155945
-0.007590 -0.65%
US Dollar
95.112
+0.352 +0.37%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N18.EJul 2018 (E)87.4088.1583.7183.91-3.41-3.90%10:30
CT.V18.EOct 2018 (E)88.5089.2284.6784.70-3.96-4.46%10:30
CT.Z18.EDec 2018 (E)87.5188.3083.7783.77-4.00-4.55%10:30
CT.H19.EMar 2019 (E)87.5488.2483.7083.70-4.00-4.56%10:27
CT.K19.EMay 2019 (E)87.5988.2783.7583.75-4.00-4.54%10:27
CT.N19.EJul 2019 (E)87.5788.1983.7383.85-3.88-4.42%10:26
CT.V19.EOct 2019 (E)83.2083.2083.2083.20-2.84-3.41%set 14:27
CT.Z19.EDec 2019 (E)80.7580.9478.0178.13-2.62-3.24%10:25
CT.H20.EMar 2020 (E)78.2078.2078.2078.20-2.31-2.87%08:44
CT.K20.EMay 2020 (E)79.9879.9879.9879.98-1.85-2.31%set 14:27
CT.N20.EJul 2020 (E)79.7379.7379.7379.73-1.85-2.32%set 14:27
CT.V20.EOct 2020 (E)77.6577.6577.6577.65-1.85-2.38%set 14:27
CT.Z20.EDec 2020 (E)77.0077.0077.0075.58-1.85-2.45%set 14:27
CT.H21.EMar 2021 (E)75.4875.4875.4875.48-1.85-2.45%set 14:27
CT.K21.EMay 2021 (E)75.3875.3875.3875.38-1.85-2.45%set 14:27
CT.N18:H19.EJul 2018/Mar 2019 Spread0.440.950.220.23+0.610.00%10:23
CT.N18:H20.EJul 2018/Mar 2020 Spread6.816.816.816.81-1.55-22.76%set 14:27
CT.N18:H21.EJul 2018/Mar 2021 Spread11.8411.8411.8411.84-1.55-13.09%set 14:27
CT.N18:K19.EJul 2018/May 2019 Spread3.293.803.07-0.43-1.440.00%set 14:27
CT.N18:K20.EJul 2018/May 2020 Spread7.347.347.347.34-1.55-21.12%set 14:27
CT.N18:N19.EJul 2018/Jul 2019 Spread1.051.051.05-0.41-1.530.00%set 14:27
CT.N18:N20.EJul 2018/Jul 2020 Spread7.597.597.597.59-1.55-20.42%set 14:27
CT.N18:V18.EJul 2018/Oct 2018 Spread-1.10-1.02-1.77-1.70-0.360.00%10:23
CT.N18:V19.EJul 2018/Oct 2019 Spread4.124.124.124.12-0.56-13.59%set 14:27
CT.N18:V20.EJul 2018/Oct 2020 Spread9.679.679.679.67-1.55-16.03%set 14:27
CT.N18:Z18.EJul 2018/Dec 2018 Spread-0.400.90-0.400.17+0.620.00%10:30
CT.N18:Z19.EJul 2018/Dec 2019 Spread9.489.489.486.57-1.59-24.20%set 14:27
CT.N18:Z20.EJul 2018/Dec 2020 Spread11.7411.7411.7411.74-1.55-13.20%set 14:27
CT.V18:H19.EOct 2018/Mar 2019 Spread1.351.351.351.35+0.39+28.89%10:30
CT.V18:H20.EOct 2018/Mar 2020 Spread8.158.158.158.15-0.77-9.45%set 14:27
CT.V18:H21.EOct 2018/Mar 2021 Spread13.1813.1813.1813.18-0.77-5.84%set 14:27
CT.V18:K19.EOct 2018/May 2019 Spread0.910.910.910.91-0.66-72.53%set 14:27
CT.V18:K20.EOct 2018/May 2020 Spread8.688.688.688.68-0.77-8.87%set 14:27
CT.V18:K21.EOct 2018/May 2021 Spread13.2813.2813.2813.28-0.77-5.80%set 14:27
CT.V18:N19.EOct 2018/Jul 2019 Spread0.930.930.930.93-0.75-80.65%set 14:27
CT.V18:N20.EOct 2018/Jul 2020 Spread8.938.938.938.93-0.77-8.62%set 14:27
CT.V18:V19.EOct 2018/Oct 2019 Spread5.465.465.465.46+0.22+4.03%set 14:27
CT.V18:V20.EOct 2018/Oct 2020 Spread11.0111.0111.0111.01-0.77-6.99%set 14:27
CT.V18:Z18.EOct 2018/Dec 2018 Spread1.201.750.851.16+0.27+28.42%10:30
CT.V18:Z19.EOct 2018/Dec 2019 Spread7.917.917.917.91-0.81-10.24%set 14:27
CT.V18:Z20.EOct 2018/Dec 2020 Spread13.0813.0813.0813.08-0.77-5.89%set 14:27
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.090.130.020.070.000.00%10:30
CT.Z18:H20.EDec 2018/Mar 2020 Spread7.267.267.267.26-0.23-3.17%set 14:27
CT.Z18:H21.EDec 2018/Mar 2021 Spread12.2912.2912.2912.29-0.23-1.87%set 14:27
CT.Z18:K19.EDec 2018/May 2019 Spread0.130.160.050.05+0.03+17.65%09:42
CT.Z18:K20.EDec 2018/May 2020 Spread7.797.797.797.79-0.23-2.95%set 14:27
CT.Z18:K21.EDec 2018/May 2021 Spread12.3912.3912.3912.39-0.23-1.86%set 14:27
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.070.25-0.12-0.07-0.11-1100.00%10:26
CT.Z18:N20.EDec 2018/Jul 2020 Spread8.048.048.048.04-0.23-2.86%set 14:27
CT.Z18:V19.EDec 2018/Oct 2019 Spread4.574.574.574.57+0.76+16.63%set 14:27
CT.Z18:V20.EDec 2018/Oct 2020 Spread10.1210.1210.1210.12-0.23-2.27%set 14:27
CT.Z18:Z19.EDec 2018/Dec 2019 Spread6.556.555.205.59-1.43-20.25%10:26
CT.Z18:Z20.EDec 2018/Dec 2020 Spread12.1912.1912.1912.19-0.23-1.89%set 14:27
CT.H19:H20.EMar 2019/Mar 2020 Spread7.197.197.197.19-0.21-2.92%set 14:27
CT.H19:H21.EMar 2019/Mar 2021 Spread12.2212.2212.2212.22-0.21-1.72%set 14:27
CT.H19:K19.EMar 2019/May 2019 Spread-0.050.18-0.13-0.04+0.010.00%10:27
CT.H19:K20.EMar 2019/May 2020 Spread7.727.727.727.72-0.21-2.72%set 14:27
CT.H19:K21.EMar 2019/May 2021 Spread12.3212.3212.3212.32-0.21-1.70%set 14:27
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.05-0.24-0.05-0.020.00%08:19
CT.H19:N20.EMar 2019/Jul 2020 Spread7.977.977.977.97-0.21-2.63%set 14:27
CT.H19:V19.EMar 2019/Oct 2019 Spread4.504.504.504.50+0.78+17.33%set 14:27
CT.H19:V20.EMar 2019/Oct 2020 Spread10.0510.0510.0510.05-0.21-2.09%set 14:27
CT.H19:Z19.EMar 2019/Dec 2019 Spread5.595.595.405.40-1.55-22.08%10:07
CT.H19:Z20.EMar 2019/Dec 2020 Spread12.1212.1212.1212.12-0.21-1.73%set 14:27
CT.K19:H20.EMay 2019/Mar 2020 Spread7.247.247.247.24-0.11-1.52%set 14:27
CT.K19:H21.EMay 2019/Mar 2021 Spread12.2712.2712.2712.27-0.11-0.90%set 14:27
CT.K19:K20.EMay 2019/May 2020 Spread7.777.777.777.77-0.11-1.42%set 14:27
CT.K19:K21.EMay 2019/May 2021 Spread12.3712.3712.3712.37-0.11-0.89%set 14:27
CT.K19:N19.EMay 2019/Jul 2019 Spread0.020.14-0.24-0.04-0.06-120.00%10:26
CT.K19:N20.EMay 2019/Jul 2020 Spread8.028.028.028.02-0.11-1.37%set 14:27
CT.K19:V19.EMay 2019/Oct 2019 Spread4.554.554.554.55+0.88+19.34%set 14:27
CT.K19:V20.EMay 2019/Oct 2020 Spread10.1010.1010.1010.10-0.11-1.09%set 14:27
CT.K19:Z19.EMay 2019/Dec 2019 Spread9.759.809.757.00-0.15-2.14%set 14:27
CT.K19:Z20.EMay 2019/Dec 2020 Spread12.1712.1712.1712.17-0.11-0.90%set 14:27
CT.N19:H20.EJul 2019/Mar 2020 Spread7.227.227.227.22-0.02-0.28%set 14:27
CT.N19:H21.EJul 2019/Mar 2021 Spread12.2512.2512.2512.25-0.02-0.16%set 14:27
CT.N19:K20.EJul 2019/May 2020 Spread7.757.757.757.75-0.02-0.26%set 14:27
CT.N19:K21.EJul 2019/May 2021 Spread12.3512.3512.3512.35-0.02-0.16%set 14:27
CT.N19:N20.EJul 2019/Jul 2020 Spread8.008.008.008.00-0.02-0.25%set 14:27
CT.N19:V19.EJul 2019/Oct 2019 Spread4.534.534.534.53+0.97+21.41%set 14:27
CT.N19:V20.EJul 2019/Oct 2020 Spread10.0810.0810.0810.08-0.02-0.20%set 14:27
CT.N19:Z19.EJul 2019/Dec 2019 Spread6.917.365.015.45-1.53-21.10%10:01
CT.N19:Z20.EJul 2019/Dec 2020 Spread12.1512.1512.1512.15-0.02-0.16%set 14:27
CT.V19:H20.EOct 2019/Mar 2020 Spread2.692.692.692.69-0.99-36.80%set 14:27
CT.V19:H21.EOct 2019/Mar 2021 Spread7.727.727.727.72-0.99-12.82%set 14:27
CT.V19:K20.EOct 2019/May 2020 Spread3.223.223.223.22-0.99-30.75%set 14:27
CT.V19:K21.EOct 2019/May 2021 Spread7.827.827.827.82-0.99-12.66%set 14:27
CT.V19:N20.EOct 2019/Jul 2020 Spread3.473.473.473.47-0.99-28.53%set 14:27
CT.V19:V20.EOct 2019/Oct 2020 Spread5.555.555.555.55-0.99-17.84%set 14:27
CT.V19:Z19.EOct 2019/Dec 2019 Spread2.452.452.452.45-1.03-42.04%set 14:27
CT.V19:Z20.EOct 2019/Dec 2020 Spread7.627.627.627.62-0.99-12.99%set 14:27
CT.Z19:H20.EDec 2019/Mar 2020 Spread0.110.110.080.08-0.16-66.67%08:44
CT.Z19:H21.EDec 2019/Mar 2021 Spread5.275.275.275.27+0.04+0.76%set 14:27
CT.Z19:K20.EDec 2019/May 2020 Spread0.770.770.770.77+0.04+5.19%set 14:27
CT.Z19:K21.EDec 2019/May 2021 Spread5.375.375.375.37+0.04+0.74%set 14:27
CT.Z19:N20.EDec 2019/Jul 2020 Spread1.021.021.021.02+0.04+3.92%set 14:27
CT.Z19:V20.EDec 2019/Oct 2020 Spread3.103.103.103.10+0.04+1.29%set 14:27
CT.Z19:Z20.EDec 2019/Dec 2020 Spread5.175.175.175.17+0.04+0.77%set 14:27
CT.H20:H21.EMar 2020/Mar 2021 Spread5.035.035.035.030.000.00%set 14:27
CT.H20:K20.EMar 2020/May 2020 Spread0.530.530.530.530.000.00%set 14:27
CT.H20:K21.EMar 2020/May 2021 Spread5.135.135.135.130.000.00%set 14:27
CT.H20:N20.EMar 2020/Jul 2020 Spread0.780.780.780.780.000.00%set 14:27
CT.H20:V20.EMar 2020/Oct 2020 Spread2.862.862.862.860.000.00%set 14:27
CT.H20:Z20.EMar 2020/Dec 2020 Spread4.934.934.934.930.000.00%set 14:27
CT.K20:H21.EMay 2020/Mar 2021 Spread4.54.54.54.50.00.00%set 14:27
CT.K20:K21.EMay 2020/May 2021 Spread4.64.64.64.60.00.00%set 14:27
CT.K20:N20.EMay 2020/Jul 2020 Spread0.250.250.250.250.000.00%set 14:27
CT.K20:V20.EMay 2020/Oct 2020 Spread2.332.332.332.330.000.00%set 14:27
CT.K20:Z20.EMay 2020/Dec 2020 Spread4.44.44.44.40.00.00%set 14:27
CT.N20:H21.EJul 2020/Mar 2021 Spread4.254.254.254.250.000.00%set 14:27
CT.N20:K21.EJul 2020/May 2021 Spread4.354.354.354.350.000.00%set 14:27
CT.N20:V20.EJul 2020/Oct 2020 Spread2.082.082.082.080.000.00%set 14:27
CT.N20:Z20.EJul 2020/Dec 2020 Spread4.154.154.154.150.000.00%set 14:27
CT.V20:H21.EOct 2020/Mar 2021 Spread2.172.172.172.170.000.00%set 14:27
CT.V20:K21.EOct 2020/May 2021 Spread2.272.272.272.270.000.00%set 14:27
CT.V20:Z20.EOct 2020/Dec 2020 Spread2.072.072.072.070.000.00%set 14:27
CT.Z20:H21.EDec 2020/Mar 2021 Spread0.10.10.10.10.00.00%set 14:27
CT.Z20:K21.EDec 2020/May 2021 Spread0.20.20.20.20.00.00%set 14:27
CT.H21:K21.EMar 2021/May 2021 Spread0.10.10.10.10.00.00%set 14:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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