S&P 500
2120.79
-2.69 -0.13%
Dow Indu
18126.12
-36.87 -0.20%
Nasdaq
5098.06
-8.53 -0.17%
Crude Oil
58.38
+0.70 +1.21%
Gold
1188.65
+0.10 +0.01%
Euro
1.095645
+0.000045 0.00%
US Dollar
96.897
+0.019 +0.02%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N15.EJul 2015 (E)64.7564.9964.5864.83+0.50+0.79%23:43
CT.V15.EOct 2015 (E)64.9064.9064.8065.23+0.28+0.43%set 13:42
CT.Z15.EDec 2015 (E)65.2065.4065.0965.33+0.27+0.42%23:43
CT.H16.EMar 2016 (E)65.2365.4065.2065.31+0.09+0.14%set 23:43
CT.K16.EMay 2016 (E)64.8365.5964.8365.64+0.96+1.48%set 14:14
CT.N16.EJul 2016 (E)65.3066.0865.3066.12+1.00+1.54%set 14:14
CT.V16.EOct 2016 (E)65.9265.9265.9265.92+0.70+1.07%set 14:21
CT.Z16.EDec 2016 (E)64.0064.0063.9063.89-0.01-0.02%set 13:42
CT.H17.EMar 2017 (E)64.3864.3864.3864.38-0.05-0.08%set 14:21
CT.K17.EMay 2017 (E)65.3365.3365.3365.33-0.05-0.08%set 14:21
CT.N17.EJul 2017 (E)65.3765.3765.3765.37-0.05-0.08%set 14:21
CT.V17.EOct 2017 (E)65.3765.3765.3765.37-0.05-0.08%set 14:21
CT.Z17.EDec 2017 (E)65.2965.2965.2965.29-0.05-0.08%set 14:21
CT.H18.EMar 2018 (E)64.6264.6264.6264.62-0.05-0.08%set 14:21
CT.N15:H16.EJul 2015/Mar 2016 Spread-1.09-1.06-1.10-0.89+0.340.00%set 08:28
CT.N15:Z16.EJul 2015/Dec 2016 Spread0.440.440.440.44+1.290.00%set 14:21
CT.N15:Z17.EJul 2015/Dec 2017 Spread-0.96-0.96-0.96-0.96+1.330.00%set 14:21
CT.N15:H17.EJul 2015/Mar 2017 Spread-0.05-0.05-0.05-0.05+1.330.00%set 14:21
CT.N15:H18.EJul 2015/Mar 2018 Spread-0.29-0.29-0.29-0.29+1.330.00%set 14:21
CT.N15:K17.EJul 2015/May 2017 Spread-1.00-1.00-1.00-1.00+1.330.00%set 14:21
CT.N15:N17.EJul 2015/Jul 2017 Spread-1.04-1.04-1.04-1.04+1.330.00%set 14:21
CT.N15:V15.EJul 2015/Oct 2015 Spread-1.4-1.0-1.4-0.9+1.00.00%set 13:42
CT.N15:V16.EJul 2015/Oct 2016 Spread-1.59-1.59-1.59-1.59+0.580.00%set 14:21
CT.N15:V17.EJul 2015/Oct 2017 Spread-1.04-1.04-1.04-1.04+1.330.00%set 14:21
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.60-0.31-0.60-0.50+0.230.00%23:43
CT.N15:N16.EJul 2015/Jul 2016 Spread0.900.900.90-1.79+0.280.00%set 14:21
CT.N15:K16.EJul 2015/May 2016 Spread-0.07-0.04-0.08-1.31+0.320.00%set 14:21
CT.V15:N17.EOct 2015/Jul 2017 Spread-0.14-0.14-0.14-0.14+0.330.00%set 14:21
CT.V15:K17.EOct 2015/May 2017 Spread-0.10-0.10-0.10-0.10+0.330.00%set 14:21
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.341.341.341.34+0.29+27.62%set 14:21
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.560.560.200.17-0.75-107.14%set 13:42
CT.V15:V17.EOct 2015/Oct 2017 Spread-0.14-0.14-0.14-0.14+0.330.00%set 14:21
CT.V15:V16.EOct 2015/Oct 2016 Spread-0.69-0.69-0.69-0.69-0.420.00%set 14:21
CT.V15:N16.EOct 2015/Jul 2016 Spread-0.89-0.89-0.89-0.89-0.720.00%set 14:21
CT.V15:Z17.EOct 2015/Dec 2017 Spread-0.06-0.06-0.06-0.06+0.330.00%set 14:21
CT.V15:K16.EOct 2015/May 2016 Spread-0.41-0.41-0.41-0.41-0.68-251.85%set 14:21
CT.V15:H18.EOct 2015/Mar 2018 Spread0.610.610.610.61+0.33+117.86%set 14:21
CT.V15:H17.EOct 2015/Mar 2017 Spread0.850.850.850.85+0.33+63.46%set 14:21
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.010.01-0.66-98.51%set 13:42
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.31-0.31-0.31-0.31+1.080.00%set 14:21
CT.Z15:H16.EDec 2015/Mar 2016 Spread-0.080.07-0.080.02+0.180.00%set 23:43
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.23-0.23-0.23-0.23+1.080.00%set 14:21
CT.Z15:K16.EDec 2015/May 2016 Spread-0.60-0.40-0.60-0.58+0.070.00%set 14:21
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.31-0.31-0.31-0.31+1.080.00%set 14:21
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.86-0.86-0.86-0.86+0.330.00%set 14:21
CT.Z15:N16.EDec 2015/Jul 2016 Spread-1.06-0.77-1.12-1.06+0.030.00%set 14:14
CT.Z15:K17.EDec 2015/May 2017 Spread-0.27-0.27-0.27-0.27+1.080.00%set 14:21
CT.Z15:H18.EDec 2015/Mar 2018 Spread0.440.440.440.44+1.080.00%set 14:21
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.680.680.680.68+1.080.00%set 14:21
CT.Z15:Z16.EDec 2015/Dec 2016 Spread0.250.750.251.17+1.04+800.00%set 13:42
CT.H16:H17.EMar 2016/Mar 2017 Spread0.840.840.840.84+0.990.00%set 14:21
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.25-1.25-1.251.33+0.95+250.00%set 14:21
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.70-0.70-0.70-0.70+0.240.00%set 14:21
CT.H16:H18.EMar 2016/Mar 2018 Spread0.600.600.600.60+0.990.00%set 14:21
CT.H16:K16.EMar 2016/May 2016 Spread-0.41-0.25-0.45-0.42-0.020.00%set 14:14
CT.H16:K17.EMar 2016/May 2017 Spread-0.11-0.11-0.11-0.11+0.990.00%set 14:21
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.62-0.62-0.95-0.90-0.060.00%set 14:14
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.07-0.07-0.07-0.07+0.990.00%set 14:21
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.15-0.15-0.15-0.15+0.990.00%set 14:21
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.15-0.15-0.15-0.15+0.990.00%set 14:21
CT.K16:H18.EMay 2016/Mar 2018 Spread1.021.021.021.02+1.01+10100.00%set 14:21
CT.K16:N17.EMay 2016/Jul 2017 Spread0.270.270.270.27+1.010.00%set 14:21
CT.K16:Z16.EMay 2016/Dec 2016 Spread1.751.751.751.75+0.97+124.36%set 14:21
CT.K16:Z17.EMay 2016/Dec 2017 Spread0.350.350.350.35+1.010.00%set 14:21
CT.K16:V17.EMay 2016/Oct 2017 Spread0.270.270.270.27+1.010.00%set 14:21
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.28-0.28-0.28-0.28+0.260.00%set 14:21
CT.K16:H17.EMay 2016/Mar 2017 Spread1.261.261.261.26+1.01+404.00%set 14:21
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.47-0.33-0.51-0.48-0.040.00%set 14:14
CT.K16:K17.EMay 2016/May 2017 Spread0.310.310.310.31+1.010.00%set 14:21
CT.N16:H18.EJul 2016/Mar 2018 Spread1.501.501.501.50+1.05+233.33%set 14:21
CT.N16:H17.EJul 2016/Mar 2017 Spread1.741.741.741.74+1.05+152.17%set 14:21
CT.N16:V17.EJul 2016/Oct 2017 Spread0.750.750.750.75+1.050.00%set 14:21
CT.N16:V16.EJul 2016/Oct 2016 Spread0.20.20.20.2+0.30.00%set 14:21
CT.N16:Z16.EJul 2016/Dec 2016 Spread1.001.050.902.23+1.01+82.79%set 14:21
CT.N16:Z17.EJul 2016/Dec 2017 Spread0.830.830.830.83+1.050.00%set 14:21
CT.N16:N17.EJul 2016/Jul 2017 Spread0.750.750.750.75+1.050.00%set 14:21
CT.N16:K17.EJul 2016/May 2017 Spread0.790.790.790.79+1.050.00%set 14:21
CT.V16:H18.EOct 2016/Mar 2018 Spread1.301.301.301.30+0.75+136.36%set 14:21
CT.V16:Z16.EOct 2016/Dec 2016 Spread2.032.032.032.03+0.71+53.79%set 14:21
CT.V16:Z17.EOct 2016/Dec 2017 Spread0.630.630.630.63+0.750.00%set 14:21
CT.V16:H17.EOct 2016/Mar 2017 Spread1.541.541.541.54+0.75+94.94%set 14:21
CT.V16:N17.EOct 2016/Jul 2017 Spread0.550.550.550.55+0.750.00%set 14:21
CT.V16:K17.EOct 2016/May 2017 Spread0.590.590.590.59+0.750.00%set 14:21
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.40-1.40-1.40-1.40+0.040.00%set 14:21
CT.Z16:K17.EDec 2016/May 2017 Spread-1.44-1.44-1.44-1.44+0.040.00%set 14:21
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.48-1.48-1.48-1.48+0.040.00%set 14:21
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.49-0.49-0.49-0.49+0.040.00%set 14:21
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.73-0.73-0.73-0.73+0.040.00%set 14:21
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.48-1.48-1.48-1.48+0.040.00%set 14:21
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.99-0.99-0.99-0.990.000.00%set 14:21
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.24-0.24-0.24-0.240.000.00%set 14:21
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.99-0.99-0.99-0.990.000.00%set 14:21
CT.H17:K17.EMar 2017/May 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:21
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.91-0.91-0.91-0.910.000.00%set 14:21
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:21
CT.K17:H18.EMay 2017/Mar 2018 Spread0.710.710.710.710.000.00%set 14:21
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:21
CT.K17:Z17.EMay 2017/Dec 2017 Spread0.040.040.040.040.000.00%set 14:21
CT.N17:H18.EJul 2017/Mar 2018 Spread0.750.750.750.750.000.00%set 14:21
CT.N17:Z17.EJul 2017/Dec 2017 Spread0.080.080.080.080.000.00%set 14:21
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.080.080.080.080.000.00%set 14:21
CT.V17:H18.EOct 2017/Mar 2018 Spread0.750.750.750.750.000.00%set 14:21
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.670.670.670.670.000.00%set 14:21
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.