S&P 500
1960.47
+11.61 +0.60%
Dow Indu
16446.79
+95.41 +0.58%
Nasdaq
4763.21
+13.23 +0.28%
Crude Oil
47.26
+1.01 +2.19%
Gold
1123.700
-9.555 -0.84%
Euro
1.109700
-0.012225 -1.09%
US Dollar
96.401
+0.427 +0.55%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)64.1064.1064.1063.18-0.40-0.64%set 14:22
CT.Z15.EDec 2015 (E)62.2863.0462.2162.63+0.14+0.22%12:53
CT.H16.EMar 2016 (E)62.2662.7262.0062.36+0.10+0.16%12:45
CT.K16.EMay 2016 (E)62.4362.9562.4362.65+0.10+0.16%12:37
CT.N16.EJul 2016 (E)62.9963.0262.9262.98+0.24+0.38%12:37
CT.V16.EOct 2016 (E)64.5064.5064.5062.37-0.09-0.14%set 14:22
CT.Z16.EDec 2016 (E)62.0062.0061.9962.00+0.11+0.18%12:37
CT.H17.EMar 2017 (E)63.2863.2863.2562.31-0.08-0.13%set 14:22
CT.K17.EMay 2017 (E)63.1263.1263.0262.52-0.08-0.13%set 14:22
CT.N17.EJul 2017 (E)62.6662.6662.6662.66-0.08-0.13%set 14:22
CT.V17.EOct 2017 (E)62.9162.9162.9162.91-0.08-0.13%set 14:22
CT.Z17.EDec 2017 (E)64.9564.9564.9562.99-0.08-0.13%set 14:22
CT.H18.EMar 2018 (E)62.3562.3562.3562.35-0.08-0.13%set 14:22
CT.K18.EMay 2018 (E)62.3562.3562.3562.35-0.08-0.13%set 14:22
CT.N18.EJul 2018 (E)62.3562.3562.3562.35-0.08-0.13%set 14:22
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.010.92-0.53-57.61%set 14:22
CT.V15:H17.EOct 2015/Mar 2017 Spread0.870.870.870.87-0.32-36.78%set 14:22
CT.V15:H18.EOct 2015/Mar 2018 Spread0.830.830.830.83-0.32-38.55%set 14:22
CT.V15:K16.EOct 2015/May 2016 Spread1.131.131.130.63-0.38-60.32%set 14:22
CT.V15:K17.EOct 2015/May 2017 Spread0.660.660.660.66-0.32-48.48%set 14:22
CT.V15:K18.EOct 2015/May 2018 Spread0.830.830.830.83-0.32-38.55%set 14:22
CT.V15:N16.EOct 2015/Jul 2016 Spread0.440.440.440.44-0.13-29.55%set 14:22
CT.V15:N17.EOct 2015/Jul 2017 Spread0.520.520.520.52-0.32-61.54%set 14:22
CT.V15:N18.EOct 2015/Jul 2018 Spread0.830.830.830.83-0.32-38.55%set 14:22
CT.V15:V16.EOct 2015/Oct 2016 Spread0.810.810.810.81-0.31-38.27%set 14:22
CT.V15:V17.EOct 2015/Oct 2017 Spread0.270.270.270.27-0.32-118.52%set 14:22
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.950.950.950.69-0.19-31.67%set 14:22
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.291.291.291.29-0.27-20.93%set 14:22
CT.V15:Z17.EOct 2015/Dec 2017 Spread0.190.190.190.19-0.32-168.42%set 14:22
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.250.330.200.26+0.03+13.64%12:54
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.180.180.180.18-0.13-72.22%set 14:22
CT.Z15:H18.EDec 2015/Mar 2018 Spread0.140.140.140.14-0.13-92.86%set 14:22
CT.Z15:K16.EDec 2015/May 2016 Spread-0.130.01-0.15-0.06-0.190.00%set 14:22
CT.Z15:K17.EDec 2015/May 2017 Spread-0.03-0.03-0.03-0.03-0.130.00%set 14:22
CT.Z15:K18.EDec 2015/May 2018 Spread0.140.140.140.14-0.13-92.86%set 14:22
CT.Z15:N16.EDec 2015/Jul 2016 Spread-0.47-0.47-0.47-0.25+0.060.00%set 14:22
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.17-0.17-0.17-0.17-0.130.00%set 14:22
CT.Z15:N18.EDec 2015/Jul 2018 Spread0.140.140.140.14-0.13-92.86%set 14:22
CT.Z15:V16.EDec 2015/Oct 2016 Spread0.120.120.120.12-0.12-100.00%set 14:22
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.42-0.42-0.42-0.42-0.130.00%set 14:22
CT.Z15:Z16.EDec 2015/Dec 2016 Spread0.600.600.530.53-0.07-12.50%12:28
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.50-0.50-0.50-0.50-0.130.00%set 14:22
CT.H16:H17.EMar 2016/Mar 2017 Spread-0.05-0.05-0.05-0.05+0.210.00%set 14:22
CT.H16:H18.EMar 2016/Mar 2018 Spread-0.09-0.09-0.09-0.09+0.210.00%set 14:22
CT.H16:K16.EMar 2016/May 2016 Spread-0.36-0.34-0.40-0.40-0.110.00%12:37
CT.H16:K17.EMar 2016/May 2017 Spread-0.26-0.26-0.26-0.26+0.210.00%set 14:22
CT.H16:K18.EMar 2016/May 2018 Spread-0.09-0.09-0.09-0.09+0.210.00%set 14:22
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.62-0.62-0.69-0.69-0.210.00%12:28
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.40-0.40-0.40-0.40+0.210.00%set 14:22
CT.H16:N18.EMar 2016/Jul 2018 Spread-0.09-0.09-0.09-0.09+0.210.00%set 14:22
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.11-0.11-0.11-0.11+0.220.00%set 14:22
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.65-0.65-0.65-0.65+0.210.00%set 14:22
CT.H16:Z16.EMar 2016/Dec 2016 Spread-0.42-0.42-0.420.37+0.26+70.27%set 14:22
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.73-0.73-0.73-0.73+0.210.00%set 14:22
CT.K16:H17.EMay 2016/Mar 2017 Spread0.240.240.240.24+0.06+25.00%set 14:22
CT.K16:H18.EMay 2016/Mar 2018 Spread0.200.200.200.20+0.06+30.00%set 14:22
CT.K16:K17.EMay 2016/May 2017 Spread-0.50-0.50-0.500.03+0.06+200.00%set 14:22
CT.K16:K18.EMay 2016/May 2018 Spread0.200.200.200.20+0.06+30.00%set 14:22
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.22-0.22-0.33-0.33-0.140.00%12:37
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.11-0.11-0.11-0.11+0.060.00%set 14:22
CT.K16:N18.EMay 2016/Jul 2018 Spread0.200.200.200.20+0.06+30.00%set 14:22
CT.K16:V16.EMay 2016/Oct 2016 Spread0.180.180.180.18+0.07+38.89%set 14:22
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.36-0.36-0.36-0.36+0.060.00%set 14:22
CT.K16:Z16.EMay 2016/Dec 2016 Spread0.730.730.710.71+0.05+7.58%12:28
CT.K16:Z17.EMay 2016/Dec 2017 Spread-0.44-0.44-0.44-0.44+0.060.00%set 14:22
CT.N16:H17.EJul 2016/Mar 2017 Spread0.430.430.430.43-0.19-44.19%set 14:22
CT.N16:H18.EJul 2016/Mar 2018 Spread0.390.390.390.39-0.19-48.72%set 14:22
CT.N16:K17.EJul 2016/May 2017 Spread0.220.220.220.22-0.19-86.36%set 14:22
CT.N16:K18.EJul 2016/May 2018 Spread0.390.390.390.39-0.19-48.72%set 14:22
CT.N16:N17.EJul 2016/Jul 2017 Spread0.080.080.080.08-0.19-237.50%set 14:22
CT.N16:N18.EJul 2016/Jul 2018 Spread0.390.390.390.39-0.19-48.72%set 14:22
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.300.37-0.18-48.65%set 14:22
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.17-0.17-0.17-0.17-0.190.00%set 14:22
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.951.090.921.09+0.24+27.27%12:54
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.25-0.25-0.25-0.25-0.190.00%set 14:22
CT.V16:H17.EOct 2016/Mar 2017 Spread0.060.060.060.06-0.01-16.67%set 14:22
CT.V16:H18.EOct 2016/Mar 2018 Spread0.020.020.020.02-0.01-50.00%set 14:22
CT.V16:K17.EOct 2016/May 2017 Spread-0.15-0.15-0.15-0.15-0.010.00%set 14:22
CT.V16:K18.EOct 2016/May 2018 Spread0.020.020.020.02-0.01-50.00%set 14:22
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.29-0.29-0.29-0.29-0.010.00%set 14:22
CT.V16:N18.EOct 2016/Jul 2018 Spread0.020.020.020.02-0.01-50.00%set 14:22
CT.V16:V17.EOct 2016/Oct 2017 Spread-0.54-0.54-0.54-0.54-0.010.00%set 14:22
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.480.480.480.48+0.04+8.33%set 14:22
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.62-0.62-0.62-0.62-0.010.00%set 14:22
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.75-0.60-0.75-0.42-0.050.00%set 14:22
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.46-0.46-0.46-0.46-0.050.00%set 14:22
CT.Z16:K17.EDec 2016/May 2017 Spread-0.63-0.63-0.63-0.63-0.050.00%set 14:22
CT.Z16:K18.EDec 2016/May 2018 Spread-0.46-0.46-0.46-0.46-0.050.00%set 14:22
CT.Z16:N17.EDec 2016/Jul 2017 Spread-0.77-0.77-0.77-0.77-0.050.00%set 14:22
CT.Z16:N18.EDec 2016/Jul 2018 Spread-0.46-0.46-0.46-0.46-0.050.00%set 14:22
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.02-1.02-1.02-1.02-0.050.00%set 14:22
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.10-1.10-1.10-1.10-0.050.00%set 14:22
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:22
CT.H17:K17.EMar 2017/May 2017 Spread0.070.180.07-0.210.000.00%set 14:22
CT.H17:K18.EMar 2017/May 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:22
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.35-0.35-0.35-0.350.000.00%set 14:22
CT.H17:N18.EMar 2017/Jul 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:22
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.6-0.6-0.6-0.60.00.00%set 14:22
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.68-0.68-0.68-0.680.000.00%set 14:22
CT.K17:H18.EMay 2017/Mar 2018 Spread0.170.170.170.170.000.00%set 14:22
CT.K17:K18.EMay 2017/May 2018 Spread0.170.170.170.170.000.00%set 14:22
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.14-0.14-0.14-0.140.000.00%set 14:22
CT.K17:N18.EMay 2017/Jul 2018 Spread0.170.170.170.170.000.00%set 14:22
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 14:22
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.47-0.47-0.47-0.470.000.00%set 14:22
CT.N17:H18.EJul 2017/Mar 2018 Spread0.310.310.310.310.000.00%set 14:22
CT.N17:K18.EJul 2017/May 2018 Spread0.310.310.310.310.000.00%set 14:22
CT.N17:N18.EJul 2017/Jul 2018 Spread0.310.310.310.310.000.00%set 14:22
CT.N17:V17.EJul 2017/Oct 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 14:22
CT.N17:Z17.EJul 2017/Dec 2017 Spread-0.33-0.33-0.33-0.330.000.00%set 14:22
CT.V17:H18.EOct 2017/Mar 2018 Spread0.560.560.560.560.000.00%set 14:22
CT.V17:K18.EOct 2017/May 2018 Spread0.560.560.560.560.000.00%set 14:22
CT.V17:N18.EOct 2017/Jul 2018 Spread0.560.560.560.560.000.00%set 14:22
CT.V17:Z17.EOct 2017/Dec 2017 Spread-0.08-0.08-0.08-0.080.000.00%set 14:22
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.640.640.640.640.000.00%set 14:22
CT.Z17:K18.EDec 2017/May 2018 Spread0.640.640.640.640.000.00%set 14:22
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.640.640.640.640.000.00%set 14:22
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.