S&P 500
2117.69
+4.76 +0.22%
Dow Indu
18080.14
+21.45 +0.12%
Nasdaq
5092.04
+35.98 +0.71%
Crude Oil
57.15
-0.26 -0.45%
Gold
1179.470
-13.300 -1.13%
Euro
1.087455
0.000000 0.00%
US Dollar
96.898
-0.413 -0.53%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K15.EMay 2015 (E)64.9065.5064.9066.50+1.91+2.86%set 14:19
CT.N15.EJul 2015 (E)65.7266.5965.2066.34+0.81+1.22%set 14:19
CT.V15.EOct 2015 (E)65.0265.0265.0265.61+0.50+0.76%set 14:19
CT.Z15.EDec 2015 (E)65.2065.8665.0065.62+0.37+0.56%set 14:19
CT.H16.EMar 2016 (E)65.0065.5564.9465.27+0.32+0.49%set 14:19
CT.K16.EMay 2016 (E)65.2465.6665.2365.46+0.15+0.23%set 14:19
CT.N16.EJul 2016 (E)65.6266.1065.4965.79+0.14+0.21%set 14:19
CT.V16.EOct 2016 (E)66.4966.4966.4966.49+0.27+0.41%set 14:19
CT.Z16.EDec 2016 (E)66.9566.9566.3566.24+0.05+0.08%set 14:19
CT.H17.EMar 2017 (E)66.8666.8666.8666.86-0.03-0.04%set 14:19
CT.K17.EMay 2017 (E)67.7967.7967.7967.79-0.03-0.04%set 14:19
CT.N17.EJul 2017 (E)67.8367.8367.8367.83-0.03-0.04%set 14:19
CT.V17.EOct 2017 (E)67.8367.8367.8367.83-0.03-0.04%set 14:19
CT.Z17.EDec 2017 (E)67.8367.8367.8367.83-0.03-0.04%set 14:19
CT.H18.EMar 2018 (E)67.1467.1467.1467.14-0.03-0.04%set 14:19
CT.K15:Z17.EMay 2015/Dec 2017 Spread-1.33-1.33-1.33-1.33+1.940.00%set 14:19
CT.K15:N16.EMay 2015/Jul 2016 Spread0.710.710.710.71+1.47+207.04%set 14:19
CT.K15:N17.EMay 2015/Jul 2017 Spread-1.33-1.33-1.33-1.33+1.940.00%set 14:19
CT.K15:V15.EMay 2015/Oct 2015 Spread-0.44-0.44-0.440.89+1.41+158.43%set 14:19
CT.K15:V17.EMay 2015/Oct 2017 Spread-1.33-1.33-1.33-1.33+1.940.00%set 14:19
CT.K15:Z15.EMay 2015/Dec 2015 Spread-1.09-1.04-1.290.88+1.43+162.50%set 14:19
CT.K15:Z16.EMay 2015/Dec 2016 Spread0.260.260.260.26+1.86+715.38%set 14:19
CT.K15:N15.EMay 2015/Jul 2015 Spread-0.35-0.20-0.380.16+1.02+318.75%set 14:19
CT.K15:K17.EMay 2015/May 2017 Spread-1.29-1.29-1.29-1.29+1.940.00%set 14:19
CT.K15:K16.EMay 2015/May 2016 Spread1.041.041.041.04+1.55+149.04%set 14:19
CT.K15:V16.EMay 2015/Oct 2016 Spread0.010.010.010.01+1.64+16400.00%set 14:19
CT.K15:H16.EMay 2015/Mar 2016 Spread-1.19-1.19-1.551.23+1.49+121.14%set 14:19
CT.K15:H17.EMay 2015/Mar 2017 Spread-0.36-0.36-0.36-0.36+1.940.00%set 14:19
CT.K15:H18.EMay 2015/Mar 2018 Spread-0.64-0.64-0.64-0.64+1.940.00%set 14:19
CT.N15:N17.EJul 2015/Jul 2017 Spread-1.49-1.49-1.49-1.49+0.920.00%set 14:19
CT.N15:V17.EJul 2015/Oct 2017 Spread-1.49-1.49-1.49-1.49+0.920.00%set 14:19
CT.N15:Z15.EJul 2015/Dec 2015 Spread0.370.750.100.72+0.44+58.67%set 14:19
CT.N15:Z17.EJul 2015/Dec 2017 Spread-1.49-1.49-1.49-1.49+0.920.00%set 14:19
CT.N15:Z16.EJul 2015/Dec 2016 Spread0.100.100.100.10+0.84+840.00%set 14:19
CT.N15:H16.EJul 2015/Mar 2016 Spread0.630.990.631.07+0.47+47.47%set 14:19
CT.N15:V15.EJul 2015/Oct 2015 Spread0.410.570.270.73+0.39+68.42%set 14:19
CT.N15:H18.EJul 2015/Mar 2018 Spread-0.80-0.80-0.80-0.80+0.920.00%set 14:19
CT.N15:K16.EJul 2015/May 2016 Spread0.880.880.880.88+0.53+60.23%set 14:19
CT.N15:K17.EJul 2015/May 2017 Spread-1.45-1.45-1.45-1.45+0.920.00%set 14:19
CT.N15:N16.EJul 2015/Jul 2016 Spread0.050.050.050.55+0.45+900.00%set 14:19
CT.N15:H17.EJul 2015/Mar 2017 Spread-0.52-0.52-0.52-0.52+0.920.00%set 14:19
CT.N15:V16.EJul 2015/Oct 2016 Spread-0.15-0.15-0.15-0.15+0.620.00%set 14:19
CT.V15:Z16.EOct 2015/Dec 2016 Spread-0.63-0.63-0.63-0.63+0.450.00%set 14:19
CT.V15:H18.EOct 2015/Mar 2018 Spread-1.53-1.53-1.53-1.53+0.530.00%set 14:19
CT.V15:K16.EOct 2015/May 2016 Spread0.150.150.150.15+0.14+93.33%set 14:19
CT.V15:K17.EOct 2015/May 2017 Spread-2.18-2.18-2.18-2.18+0.530.00%set 14:19
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.010.01-0.13-0.01+0.02+200.00%set 14:19
CT.V15:N17.EOct 2015/Jul 2017 Spread-2.22-2.22-2.22-2.22+0.530.00%set 14:19
CT.V15:V16.EOct 2015/Oct 2016 Spread-0.88-0.88-0.88-0.88+0.230.00%set 14:19
CT.V15:H17.EOct 2015/Mar 2017 Spread-1.25-1.25-1.25-1.25+0.530.00%set 14:19
CT.V15:H16.EOct 2015/Mar 2016 Spread0.350.380.350.34+0.08+23.53%set 14:19
CT.V15:V17.EOct 2015/Oct 2017 Spread-2.22-2.22-2.22-2.22+0.530.00%set 14:19
CT.V15:Z17.EOct 2015/Dec 2017 Spread-2.22-2.22-2.22-2.22+0.530.00%set 14:19
CT.V15:N16.EOct 2015/Jul 2016 Spread-0.18-0.18-0.18-0.18+0.060.00%set 14:19
CT.Z15:N16.EDec 2015/Jul 2016 Spread-0.69-0.69-0.69-0.17+0.040.00%set 14:19
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.200.390.050.35+0.10+25.64%set 14:19
CT.Z15:H17.EDec 2015/Mar 2017 Spread-1.24-1.24-1.24-1.24+0.510.00%set 14:19
CT.Z15:K16.EDec 2015/May 2016 Spread-0.31-0.31-0.310.16+0.12+75.00%set 14:19
CT.Z15:H18.EDec 2015/Mar 2018 Spread-1.52-1.52-1.52-1.52+0.510.00%set 14:19
CT.Z15:Z16.EDec 2015/Dec 2016 Spread-1.05-0.60-1.05-0.62+0.430.00%set 14:19
CT.Z15:V17.EDec 2015/Oct 2017 Spread-2.21-2.21-2.21-2.21+0.510.00%set 14:19
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-2.21-2.21-2.21-2.21+0.510.00%set 14:19
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.87-0.87-0.87-0.87+0.210.00%set 14:19
CT.Z15:N17.EDec 2015/Jul 2017 Spread-2.21-2.21-2.21-2.21+0.510.00%set 14:19
CT.Z15:K17.EDec 2015/May 2017 Spread-2.17-2.17-2.17-2.17+0.510.00%set 14:19
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.25-1.25-1.25-0.97+0.370.00%set 14:19
CT.H16:V17.EMar 2016/Oct 2017 Spread-2.56-2.56-2.56-2.56+0.450.00%set 14:19
CT.H16:V16.EMar 2016/Oct 2016 Spread-1.22-1.22-1.22-1.22+0.150.00%set 14:19
CT.H16:Z17.EMar 2016/Dec 2017 Spread-2.56-2.56-2.56-2.56+0.450.00%set 14:19
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.87-0.85-0.87-0.52-0.020.00%set 14:19
CT.H16:K17.EMar 2016/May 2017 Spread-2.52-2.52-2.52-2.52+0.450.00%set 14:19
CT.H16:K16.EMar 2016/May 2016 Spread-0.30-0.08-0.38-0.19+0.170.00%set 14:19
CT.H16:H18.EMar 2016/Mar 2018 Spread-1.87-1.87-1.87-1.87+0.450.00%set 14:19
CT.H16:H17.EMar 2016/Mar 2017 Spread-1.59-1.59-1.59-1.59+0.450.00%set 14:19
CT.H16:N17.EMar 2016/Jul 2017 Spread-2.56-2.56-2.56-2.56+0.450.00%set 14:19
CT.K16:H18.EMay 2016/Mar 2018 Spread-1.68-1.68-1.68-1.68+0.390.00%set 14:19
CT.K16:H17.EMay 2016/Mar 2017 Spread-1.40-1.40-1.40-1.40+0.390.00%set 14:19
CT.K16:K17.EMay 2016/May 2017 Spread-2.33-2.33-2.33-2.33+0.390.00%set 14:19
CT.K16:Z17.EMay 2016/Dec 2017 Spread-2.37-2.37-2.37-2.37+0.390.00%set 14:19
CT.K16:Z16.EMay 2016/Dec 2016 Spread-0.78-0.78-0.78-0.78+0.310.00%set 14:19
CT.K16:V17.EMay 2016/Oct 2017 Spread-2.37-2.37-2.37-2.37+0.390.00%set 14:19
CT.K16:V16.EMay 2016/Oct 2016 Spread-1.03-1.03-1.03-1.03+0.090.00%set 14:19
CT.K16:N17.EMay 2016/Jul 2017 Spread-2.37-2.37-2.37-2.37+0.390.00%set 14:19
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.38-0.24-0.47-0.33+0.020.00%set 14:19
CT.N16:H17.EJul 2016/Mar 2017 Spread-1.07-1.07-1.07-1.07+0.470.00%set 14:19
CT.N16:H18.EJul 2016/Mar 2018 Spread-1.35-1.35-1.35-1.35+0.470.00%set 14:19
CT.N16:K17.EJul 2016/May 2017 Spread-2.00-2.00-2.00-2.00+0.470.00%set 14:19
CT.N16:N17.EJul 2016/Jul 2017 Spread-2.04-2.04-2.04-2.04+0.470.00%set 14:19
CT.N16:V16.EJul 2016/Oct 2016 Spread-0.70-0.70-0.70-0.70+0.170.00%set 14:19
CT.N16:V17.EJul 2016/Oct 2017 Spread-2.04-2.04-2.04-2.04+0.470.00%set 14:19
CT.N16:Z16.EJul 2016/Dec 2016 Spread-0.46-0.46-0.46-0.45+0.390.00%set 14:19
CT.N16:Z17.EJul 2016/Dec 2017 Spread-2.04-2.04-2.04-2.04+0.470.00%set 14:19
CT.V16:Z17.EOct 2016/Dec 2017 Spread-1.34-1.34-1.34-1.34+0.300.00%set 14:19
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.250.250.250.25+0.22+88.00%set 14:19
CT.V16:N17.EOct 2016/Jul 2017 Spread-1.34-1.34-1.34-1.34+0.300.00%set 14:19
CT.V16:K17.EOct 2016/May 2017 Spread-1.3-1.3-1.3-1.3+0.30.00%set 14:19
CT.V16:H17.EOct 2016/Mar 2017 Spread-0.37-0.37-0.37-0.37+0.300.00%set 14:19
CT.V16:H18.EOct 2016/Mar 2018 Spread-0.65-0.65-0.65-0.65+0.300.00%set 14:19
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.62-0.62-0.62-0.62+0.080.00%set 14:19
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.90-0.90-0.90-0.90+0.080.00%set 14:19
CT.Z16:K17.EDec 2016/May 2017 Spread-1.55-1.55-1.55-1.55+0.080.00%set 14:19
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.59-1.59-1.59-1.59+0.080.00%set 14:19
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.59-1.59-1.59-1.59+0.080.00%set 14:19
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.59-1.59-1.59-1.59+0.080.00%set 14:19
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.28-0.28-0.28-0.280.000.00%set 14:19
CT.H17:K17.EMar 2017/May 2017 Spread-0.93-0.93-0.93-0.930.000.00%set 14:19
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.97-0.97-0.97-0.970.000.00%set 14:19
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.97-0.97-0.97-0.970.000.00%set 14:19
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.97-0.97-0.97-0.970.000.00%set 14:19
CT.K17:H18.EMay 2017/Mar 2018 Spread0.650.650.650.650.000.00%set 14:19
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:19
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:19
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:19
CT.N17:H18.EJul 2017/Mar 2018 Spread0.690.690.690.690.000.00%set 14:19
CT.V17:H18.EOct 2017/Mar 2018 Spread0.690.690.690.690.000.00%set 14:19
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.690.690.690.690.000.00%set 14:19
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.