S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.15
-0.71 -0.74%
Gold
1270.99
-12.54 -0.98%
Euro
1.311685
-0.000215 -0.02%
US Dollar
82.964
+0.193 +0.25%
Weak

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V14.EOct 2014 (E)67.3267.3266.8167.60+0.46+0.68%set 14:20
CT.Z14.EDec 2014 (E)66.2666.3665.5765.65-0.92-1.38%07:16
CT.H15.EMar 2015 (E)66.7066.7065.8665.95-1.06-1.58%07:00
CT.K15.EMay 2015 (E)68.1968.2267.4368.14-0.23-0.34%set 14:20
CT.N15.EJul 2015 (E)69.0869.1268.3868.96-0.22-0.32%set 14:20
CT.V15.EOct 2015 (E)69.3169.3169.3169.31-0.22-0.32%set 14:20
CT.Z15.EDec 2015 (E)70.1570.1569.9070.62-0.09-0.13%set 14:20
CT.H16.EMar 2016 (E)70.1070.1070.1071.03-0.10-0.14%set 14:20
CT.K16.EMay 2016 (E)71.8871.8871.8871.88-0.09-0.13%set 14:20
CT.N16.EJul 2016 (E)72.7572.7572.7572.75-0.09-0.12%set 14:20
CT.V16.EOct 2016 (E)72.8872.8872.8872.88-0.09-0.12%set 14:20
CT.Z16.EDec 2016 (E)79.0579.0579.0571.60-0.09-0.13%set 14:20
CT.H17.EMar 2017 (E)72.0172.0172.0172.01-0.09-0.12%set 14:20
CT.K17.EMay 2017 (E)72.9972.9972.9972.99-0.09-0.12%set 14:20
CT.N17.EJul 2017 (E)73.0173.0173.0173.01-0.09-0.12%set 14:20
CT.V14:N15.EOct 2014/Jul 2015 Spread-1.36-1.36-1.36-1.36+0.680.00%set 14:20
CT.V14:H15.EOct 2014/Mar 2015 Spread0.590.590.590.59+0.63+106.78%set 14:20
CT.V14:H16.EOct 2014/Mar 2016 Spread-3.43-3.43-3.43-3.43+0.560.00%set 14:20
CT.V14:Z16.EOct 2014/Dec 2016 Spread-4.00-4.00-4.00-4.00+0.550.00%set 14:20
CT.V14:K15.EOct 2014/May 2015 Spread-1.94-1.66-1.94-0.54+0.690.00%set 14:20
CT.V14:K16.EOct 2014/May 2016 Spread-4.28-4.28-4.28-4.28+0.550.00%set 14:20
CT.V14:Z15.EOct 2014/Dec 2015 Spread-3.02-3.02-3.02-3.02+0.550.00%set 14:20
CT.V14:V16.EOct 2014/Oct 2016 Spread-5.28-5.28-5.28-5.28+0.550.00%set 14:20
CT.V14:V15.EOct 2014/Oct 2015 Spread-1.71-1.71-1.71-1.71+0.680.00%set 14:20
CT.V14:N17.EOct 2014/Jul 2017 Spread-5.41-5.41-5.41-5.41+0.550.00%set 14:20
CT.V14:K17.EOct 2014/May 2017 Spread-5.39-5.39-5.39-5.39+0.550.00%set 14:20
CT.V14:N16.EOct 2014/Jul 2016 Spread-5.15-5.15-5.15-5.15+0.550.00%set 14:20
CT.V14:H17.EOct 2014/Mar 2017 Spread-4.41-4.41-4.41-4.41+0.550.00%set 14:20
CT.V14:Z14.EOct 2014/Dec 2014 Spread1.601.761.321.03+0.47+28.14%set 14:20
CT.Z14:H17.EDec 2014/Mar 2017 Spread-5.44-5.44-5.44-5.44+0.080.00%set 14:20
CT.Z14:Z16.EDec 2014/Dec 2016 Spread-5.03-5.03-5.03-5.03+0.080.00%set 14:20
CT.Z14:Z15.EDec 2014/Dec 2015 Spread-3.92-3.90-4.05-4.05+0.080.00%set 14:20
CT.Z14:V15.EDec 2014/Oct 2015 Spread-2.74-2.74-2.74-2.74+0.210.00%set 14:20
CT.Z14:N17.EDec 2014/Jul 2017 Spread-6.44-6.44-6.44-6.44+0.080.00%set 14:20
CT.Z14:N16.EDec 2014/Jul 2016 Spread-6.18-6.18-6.18-6.18+0.080.00%set 14:20
CT.Z14:N15.EDec 2014/Jul 2015 Spread-2.40-2.40-2.55-2.39+0.210.00%set 14:20
CT.Z14:K17.EDec 2014/May 2017 Spread-6.42-6.42-6.42-6.42+0.080.00%set 14:20
CT.Z14:H16.EDec 2014/Mar 2016 Spread-4.46-4.46-4.46-4.46+0.090.00%set 14:20
CT.Z14:H15.EDec 2014/Mar 2015 Spread-0.38-0.20-0.43-0.28+0.160.00%07:00
CT.Z14:K16.EDec 2014/May 2016 Spread-5.31-5.31-5.31-5.31+0.080.00%set 14:20
CT.Z14:V16.EDec 2014/Oct 2016 Spread-6.31-6.31-6.31-6.31+0.080.00%set 14:20
CT.Z14:K15.EDec 2014/May 2015 Spread-1.61-1.51-1.68-1.57+0.220.00%set 14:20
CT.H15:H17.EMar 2015/Mar 2017 Spread-5.00-5.00-5.00-5.00-0.080.00%set 14:20
CT.H15:K15.EMar 2015/May 2015 Spread-1.12-1.10-1.16-1.15-0.020.00%05:56
CT.H15:K16.EMar 2015/May 2016 Spread-4.87-4.87-4.87-4.87-0.080.00%set 14:20
CT.H15:K17.EMar 2015/May 2017 Spread-5.98-5.98-5.98-5.98-0.080.00%set 14:20
CT.H15:N15.EMar 2015/Jul 2015 Spread-1.97-1.97-2.00-2.00-0.050.00%05:56
CT.H15:N16.EMar 2015/Jul 2016 Spread-5.74-5.74-5.74-5.74-0.080.00%set 14:20
CT.H15:N17.EMar 2015/Jul 2017 Spread-6.00-6.00-6.00-6.00-0.080.00%set 14:20
CT.H15:V15.EMar 2015/Oct 2015 Spread-2.30-2.30-2.30-2.30+0.050.00%set 14:20
CT.H15:V16.EMar 2015/Oct 2016 Spread-5.87-5.87-5.87-5.87-0.080.00%set 14:20
CT.H15:Z15.EMar 2015/Dec 2015 Spread-4.10-4.10-4.10-3.61-0.080.00%set 14:20
CT.H15:Z16.EMar 2015/Dec 2016 Spread-4.59-4.59-4.59-4.59-0.080.00%set 14:20
CT.H15:H16.EMar 2015/Mar 2016 Spread-3.75-3.75-3.75-4.02-0.070.00%set 14:20
CT.K15:N16.EMay 2015/Jul 2016 Spread-4.61-4.61-4.61-4.61-0.140.00%set 14:20
CT.K15:K17.EMay 2015/May 2017 Spread-4.85-4.85-4.85-4.85-0.140.00%set 14:20
CT.K15:V16.EMay 2015/Oct 2016 Spread-4.74-4.74-4.74-4.74-0.140.00%set 14:20
CT.K15:Z16.EMay 2015/Dec 2016 Spread-3.46-3.46-3.46-3.46-0.140.00%set 14:20
CT.K15:N17.EMay 2015/Jul 2017 Spread-4.87-4.87-4.87-4.87-0.140.00%set 14:20
CT.K15:Z15.EMay 2015/Dec 2015 Spread-3.20-3.20-3.20-2.48-0.140.00%set 14:20
CT.K15:K16.EMay 2015/May 2016 Spread-3.74-3.74-3.74-3.74-0.140.00%set 14:20
CT.K15:H17.EMay 2015/Mar 2017 Spread-3.87-3.87-3.87-3.87-0.140.00%set 14:20
CT.K15:H16.EMay 2015/Mar 2016 Spread-2.89-2.89-2.89-2.89-0.130.00%set 14:20
CT.K15:N15.EMay 2015/Jul 2015 Spread-0.85-0.85-0.85-0.85-0.030.00%05:56
CT.K15:V15.EMay 2015/Oct 2015 Spread-1.17-1.17-1.17-1.17-0.010.00%set 14:20
CT.N15:Z16.EJul 2015/Dec 2016 Spread-2.64-2.64-2.64-2.64-0.130.00%set 14:20
CT.N15:H16.EJul 2015/Mar 2016 Spread-2.07-2.07-2.07-2.07-0.120.00%set 14:20
CT.N15:H17.EJul 2015/Mar 2017 Spread-3.05-3.05-3.05-3.05-0.130.00%set 14:20
CT.N15:K16.EJul 2015/May 2016 Spread-2.92-2.92-2.92-2.92-0.130.00%set 14:20
CT.N15:K17.EJul 2015/May 2017 Spread-4.03-4.03-4.03-4.03-0.130.00%set 14:20
CT.N15:N16.EJul 2015/Jul 2016 Spread-3.79-3.79-3.79-3.79-0.130.00%set 14:20
CT.N15:N17.EJul 2015/Jul 2017 Spread-4.05-4.05-4.05-4.05-0.130.00%set 14:20
CT.N15:Z15.EJul 2015/Dec 2015 Spread-1.52-1.52-1.52-1.66-0.130.00%set 14:20
CT.N15:V16.EJul 2015/Oct 2016 Spread-3.92-3.92-3.92-3.92-0.130.00%set 14:20
CT.N15:V15.EJul 2015/Oct 2015 Spread-0.35-0.35-0.35-0.350.000.00%set 14:20
CT.V15:N16.EOct 2015/Jul 2016 Spread-3.44-3.44-3.44-3.44-0.130.00%set 14:20
CT.V15:N17.EOct 2015/Jul 2017 Spread-3.70-3.70-3.70-3.70-0.130.00%set 14:20
CT.V15:V16.EOct 2015/Oct 2016 Spread-3.57-3.57-3.57-3.57-0.130.00%set 14:20
CT.V15:Z15.EOct 2015/Dec 2015 Spread-1.65-1.65-1.65-1.31-0.130.00%set 14:20
CT.V15:Z16.EOct 2015/Dec 2016 Spread-2.29-2.29-2.29-2.29-0.130.00%set 14:20
CT.V15:H16.EOct 2015/Mar 2016 Spread-1.72-1.72-1.72-1.72-0.120.00%set 14:20
CT.V15:K17.EOct 2015/May 2017 Spread-3.68-3.68-3.68-3.68-0.130.00%set 14:20
CT.V15:K16.EOct 2015/May 2016 Spread-2.57-2.57-2.57-2.57-0.130.00%set 14:20
CT.V15:H17.EOct 2015/Mar 2017 Spread-2.70-2.70-2.70-2.70-0.130.00%set 14:20
CT.Z15:K17.EDec 2015/May 2017 Spread-2.37-2.37-2.37-2.370.000.00%set 14:20
CT.Z15:H16.EDec 2015/Mar 2016 Spread-0.41-0.41-0.41-0.41+0.010.00%set 14:20
CT.Z15:H17.EDec 2015/Mar 2017 Spread-1.39-1.39-1.39-1.390.000.00%set 14:20
CT.Z15:K16.EDec 2015/May 2016 Spread-1.26-1.26-1.26-1.260.000.00%set 14:20
CT.Z15:N16.EDec 2015/Jul 2016 Spread-2.13-2.13-2.13-2.130.000.00%set 14:20
CT.Z15:N17.EDec 2015/Jul 2017 Spread-2.39-2.39-2.39-2.390.000.00%set 14:20
CT.Z15:V16.EDec 2015/Oct 2016 Spread-2.26-2.26-2.26-2.260.000.00%set 14:20
CT.Z15:Z16.EDec 2015/Dec 2016 Spread-0.98-0.98-0.98-0.980.000.00%set 14:20
CT.H16:H17.EMar 2016/Mar 2017 Spread-0.98-0.98-0.98-0.98-0.010.00%set 14:20
CT.H16:K16.EMar 2016/May 2016 Spread-0.85-0.85-0.85-0.85-0.010.00%set 14:20
CT.H16:K17.EMar 2016/May 2017 Spread-1.96-1.96-1.96-1.96-0.010.00%set 14:20
CT.H16:N16.EMar 2016/Jul 2016 Spread-1.72-1.72-1.72-1.72-0.010.00%set 14:20
CT.H16:N17.EMar 2016/Jul 2017 Spread-1.98-1.98-1.98-1.98-0.010.00%set 14:20
CT.H16:V16.EMar 2016/Oct 2016 Spread-1.85-1.85-1.85-1.85-0.010.00%set 14:20
CT.H16:Z16.EMar 2016/Dec 2016 Spread-0.57-0.57-0.57-0.57-0.010.00%set 14:20
CT.K16:V16.EMay 2016/Oct 2016 Spread-1-1-1-100.00%set 14:20
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.87-0.87-0.87-0.870.000.00%set 14:20
CT.K16:N17.EMay 2016/Jul 2017 Spread-1.13-1.13-1.13-1.130.000.00%set 14:20
CT.K16:K17.EMay 2016/May 2017 Spread-1.11-1.11-1.11-1.110.000.00%set 14:20
CT.K16:H17.EMay 2016/Mar 2017 Spread-0.13-0.13-0.13-0.130.000.00%set 14:20
CT.K16:Z16.EMay 2016/Dec 2016 Spread0.280.280.280.280.000.00%set 14:20
CT.N16:V16.EJul 2016/Oct 2016 Spread-0.13-0.13-0.13-0.130.000.00%set 14:20
CT.N16:K17.EJul 2016/May 2017 Spread-0.24-0.24-0.24-0.240.000.00%set 14:20
CT.N16:N17.EJul 2016/Jul 2017 Spread-0.26-0.26-0.26-0.260.000.00%set 14:20
CT.N16:Z16.EJul 2016/Dec 2016 Spread1.151.151.151.150.000.00%set 14:20
CT.N16:H17.EJul 2016/Mar 2017 Spread0.740.740.740.740.000.00%set 14:20
CT.V16:H17.EOct 2016/Mar 2017 Spread0.870.870.870.870.000.00%set 14:20
CT.V16:K17.EOct 2016/May 2017 Spread-0.11-0.11-0.11-0.110.000.00%set 14:20
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.13-0.13-0.13-0.130.000.00%set 14:20
CT.V16:Z16.EOct 2016/Dec 2016 Spread1.281.281.281.280.000.00%set 14:20
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.41-0.41-0.41-0.410.000.00%set 14:20
CT.Z16:K17.EDec 2016/May 2017 Spread-1.39-1.39-1.39-1.390.000.00%set 14:20
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.41-1.41-1.41-1.410.000.00%set 14:20
CT.H17:N17.EMar 2017/Jul 2017 Spread-1-1-1-100.00%set 14:20
CT.H17:K17.EMar 2017/May 2017 Spread-0.98-0.98-0.98-0.980.000.00%set 14:20
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:20
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.