S&P 500
1639.04
+12.31 +0.75%
Dow Indu
15179.85
+109.67 +0.72%
Nasdaq
3451.04
+27.48 +0.80%
Crude Oil
97.76
-0.27 -0.27%
Gold
1378.30
-4.89 -0.35%
Euro
1.33380
-0.00160 -0.12%
US Dollar
80.833
+0.200 +0.26%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N13.EJul 2013 (E)87.2087.2085.7686.25-1.18-1.35%01:26
CT.V13.EOct 2013 (E)90.6490.6487.0589.04-1.60-1.79%set 14:51
CT.Z13.EDec 2013 (E)88.8788.8787.5587.74-1.25-1.41%03:14
CT.H14.EMar 2014 (E)87.2587.6087.2587.32-1.27-1.44%set 03:13
CT.K14.EMay 2014 (E)89.0089.0487.2688.24+0.28+0.32%set 14:51
CT.N14.EJul 2014 (E)86.3586.3586.3588.04+0.25+0.28%set 14:51
CT.V14.EOct 2014 (E)84.6484.6484.6484.64+0.31+0.37%set 14:51
CT.Z14.EDec 2014 (E)81.0082.4581.0082.55+0.39+0.47%set 14:51
CT.H15.EMar 2015 (E)82.6382.6382.6382.63+0.39+0.47%set 14:51
CT.K15.EMay 2015 (E)82.5382.5382.5382.53+0.39+0.47%set 14:51
CT.N15.EJul 2015 (E)80.2581.0080.2582.51+0.39+0.47%set 14:51
CT.V15.EOct 2015 (E)82.4182.4182.4182.41+0.39+0.47%set 14:51
CT.Z15.EDec 2015 (E)82.3182.3182.3182.31+0.39+0.47%set 14:51
CT.H16.EMar 2016 (E)82.3182.3182.3182.31+0.39+0.47%set 14:51
CT.K16.EMay 2016 (E)82.3182.3182.3182.31+0.39+0.47%set 14:51
CT.N13:V15.EJul 2013/Oct 2015 Spread5.025.025.025.02-4.25-84.66%set 14:51
CT.N13:H14.EJul 2013/Mar 2014 Spread2.562.802.56-1.16-4.050.00%set 14:51
CT.N13:Z13.EJul 2013/Dec 2013 Spread-1.50-1.50-1.75-1.56-0.190.00%set 14:51
CT.N13:H16.EJul 2013/Mar 2016 Spread5.125.125.125.12-4.25-83.01%set 14:51
CT.N13:K14.EJul 2013/May 2014 Spread0.870.870.87-0.81-4.140.00%set 14:51
CT.N13:K15.EJul 2013/May 2015 Spread4.904.904.904.90-4.25-86.73%set 14:51
CT.N13:N14.EJul 2013/Jul 2014 Spread-2.45-2.45-2.68-0.61-4.110.00%set 14:51
CT.N13:N15.EJul 2013/Jul 2015 Spread4.924.924.924.92-4.25-86.38%set 14:51
CT.N13:V13.EJul 2013/Oct 2013 Spread-2.45-2.45-2.45-1.61-2.260.00%set 14:51
CT.N13:V14.EJul 2013/Oct 2014 Spread2.792.792.792.79-4.17-149.46%set 14:51
CT.N13:Z14.EJul 2013/Dec 2014 Spread-2.18-2.18-2.184.88-4.25-87.09%set 14:51
CT.N13:K16.EJul 2013/May 2016 Spread5.125.125.125.12-4.25-83.01%set 14:51
CT.N13:H15.EJul 2013/Mar 2015 Spread4.804.804.804.80-4.25-88.54%set 14:51
CT.V13:N14.EOct 2013/Jul 2014 Spread-2.05-2.05-2.101.00-1.85-185.00%set 14:51
CT.V13:V15.EOct 2013/Oct 2015 Spread6.636.636.636.63-1.99-30.02%set 14:51
CT.V13:V14.EOct 2013/Oct 2014 Spread4.404.404.404.40-1.91-43.41%set 14:51
CT.V13:N15.EOct 2013/Jul 2015 Spread6.536.536.536.53-1.99-30.47%set 14:51
CT.V13:K16.EOct 2013/May 2016 Spread6.736.736.736.73-1.99-29.57%set 14:51
CT.V13:K14.EOct 2013/May 2014 Spread0.800.800.800.80-1.88-235.00%set 14:51
CT.V13:Z13.EOct 2013/Dec 2013 Spread1.541.54-0.490.05-1.15-766.67%set 14:51
CT.V13:Z14.EOct 2013/Dec 2014 Spread6.496.496.496.49-1.99-30.66%set 14:51
CT.V13:H16.EOct 2013/Mar 2016 Spread6.736.736.736.73-1.99-29.57%set 14:51
CT.V13:H15.EOct 2013/Mar 2015 Spread6.416.416.416.41-1.99-31.05%set 14:51
CT.V13:H14.EOct 2013/Mar 2014 Spread0.450.450.450.45-1.79-397.78%set 14:51
CT.V13:K15.EOct 2013/May 2015 Spread6.516.516.516.51-1.99-30.57%set 14:51
CT.Z13:N15.EDec 2013/Jul 2015 Spread6.486.486.486.48-0.84-12.96%set 14:51
CT.Z13:H14.EDec 2013/Mar 2014 Spread0.380.500.380.50+0.10+26.32%set 03:13
CT.Z13:V15.EDec 2013/Oct 2015 Spread6.586.586.586.58-0.84-12.77%set 14:51
CT.Z13:Z14.EDec 2013/Dec 2014 Spread4.124.124.126.44-0.84-12.92%set 14:51
CT.Z13:V14.EDec 2013/Oct 2014 Spread4.354.354.354.35-0.76-17.47%set 14:51
CT.Z13:N14.EDec 2013/Jul 2014 Spread-1.12-1.12-1.140.95-0.70-73.68%set 14:51
CT.Z13:K16.EDec 2013/May 2016 Spread6.686.686.686.68-0.84-12.57%set 14:51
CT.Z13:K15.EDec 2013/May 2015 Spread6.466.466.466.46-0.84-13.00%set 14:51
CT.Z13:H16.EDec 2013/Mar 2016 Spread6.686.686.686.68-0.84-12.57%set 14:51
CT.Z13:H15.EDec 2013/Mar 2015 Spread6.366.366.366.36-0.84-13.21%set 14:51
CT.Z13:K14.EDec 2013/May 2014 Spread-0.62-0.35-0.620.75-0.73-82.95%set 14:51
CT.H14:H15.EMar 2014/Mar 2015 Spread5.965.965.965.96-0.20-3.36%set 14:51
CT.H14:Z14.EMar 2014/Dec 2014 Spread2.502.502.506.04-0.20-3.31%set 14:51
CT.H14:H16.EMar 2014/Mar 2016 Spread6.286.286.286.28-0.20-3.18%set 14:51
CT.H14:K14.EMar 2014/May 2014 Spread0.400.500.290.35-0.09-21.95%set 14:51
CT.H14:K15.EMar 2014/May 2015 Spread6.066.066.066.06-0.20-3.30%set 14:51
CT.H14:K16.EMar 2014/May 2016 Spread6.286.286.286.28-0.20-3.18%set 14:51
CT.H14:N14.EMar 2014/Jul 2014 Spread0.750.800.430.55-0.06-10.91%set 14:51
CT.H14:N15.EMar 2014/Jul 2015 Spread6.086.086.086.08-0.20-3.29%set 14:51
CT.H14:V15.EMar 2014/Oct 2015 Spread6.186.186.186.18-0.20-3.24%set 14:51
CT.H14:V14.EMar 2014/Oct 2014 Spread3.953.953.953.95-0.12-3.04%set 14:51
CT.K14:H16.EMay 2014/Mar 2016 Spread5.935.935.935.93-0.11-1.85%set 14:51
CT.K14:K15.EMay 2014/May 2015 Spread5.715.715.715.71-0.11-1.93%set 14:51
CT.K14:V14.EMay 2014/Oct 2014 Spread3.603.603.603.60-0.03-0.83%set 14:51
CT.K14:K16.EMay 2014/May 2016 Spread5.935.935.935.93-0.11-1.85%set 14:51
CT.K14:N15.EMay 2014/Jul 2015 Spread5.735.735.735.73-0.11-1.92%set 14:51
CT.K14:V15.EMay 2014/Oct 2015 Spread5.835.835.835.83-0.11-1.89%set 14:51
CT.K14:Z14.EMay 2014/Dec 2014 Spread5.695.695.695.69-0.11-1.93%set 14:51
CT.K14:H15.EMay 2014/Mar 2015 Spread5.615.615.615.61-0.11-1.96%set 14:51
CT.K14:N14.EMay 2014/Jul 2014 Spread0.060.180.030.20+0.05+33.33%set 14:51
CT.N14:H15.EJul 2014/Mar 2015 Spread5.415.415.415.41-0.14-2.59%set 14:51
CT.N14:H16.EJul 2014/Mar 2016 Spread5.735.735.735.73-0.14-2.44%set 14:51
CT.N14:K15.EJul 2014/May 2015 Spread5.515.515.515.51-0.14-2.54%set 14:51
CT.N14:K16.EJul 2014/May 2016 Spread5.735.735.735.73-0.14-2.44%set 14:51
CT.N14:N15.EJul 2014/Jul 2015 Spread5.535.535.535.53-0.14-2.53%set 14:51
CT.N14:V14.EJul 2014/Oct 2014 Spread3.403.403.403.40-0.06-1.76%set 14:51
CT.N14:V15.EJul 2014/Oct 2015 Spread5.635.635.635.63-0.14-2.49%set 14:51
CT.N14:Z14.EJul 2014/Dec 2014 Spread5.585.754.805.49-0.14-2.55%set 14:51
CT.V14:K16.EOct 2014/May 2016 Spread2.332.332.332.33-0.08-3.43%set 14:51
CT.V14:V15.EOct 2014/Oct 2015 Spread2.232.232.232.23-0.08-3.59%set 14:51
CT.V14:Z14.EOct 2014/Dec 2014 Spread2.092.092.092.09-0.08-3.83%set 14:51
CT.V14:N15.EOct 2014/Jul 2015 Spread2.132.132.132.13-0.08-3.76%set 14:51
CT.V14:K15.EOct 2014/May 2015 Spread2.112.112.112.11-0.08-3.79%set 14:51
CT.V14:H16.EOct 2014/Mar 2016 Spread2.332.332.332.33-0.08-3.43%set 14:51
CT.V14:H15.EOct 2014/Mar 2015 Spread2.012.012.012.01-0.08-3.98%set 14:51
CT.Z14:H15.EDec 2014/Mar 2015 Spread-0.08-0.08-0.08-0.080.000.00%set 14:51
CT.Z14:K15.EDec 2014/May 2015 Spread0.020.020.020.020.000.00%set 14:51
CT.Z14:N15.EDec 2014/Jul 2015 Spread0.040.040.040.040.000.00%set 14:51
CT.Z14:K16.EDec 2014/May 2016 Spread0.240.240.240.240.000.00%set 14:51
CT.Z14:V15.EDec 2014/Oct 2015 Spread0.140.140.140.140.000.00%set 14:51
CT.Z14:H16.EDec 2014/Mar 2016 Spread0.240.240.240.240.000.00%set 14:51
CT.H15:V15.EMar 2015/Oct 2015 Spread0.220.220.220.220.000.00%set 14:51
CT.H15:K15.EMar 2015/May 2015 Spread0.10.10.10.10.00.00%set 14:51
CT.H15:N15.EMar 2015/Jul 2015 Spread0.120.120.120.120.000.00%set 14:51
CT.H15:H16.EMar 2015/Mar 2016 Spread0.320.320.320.320.000.00%set 14:51
CT.H15:K16.EMar 2015/May 2016 Spread0.320.320.320.320.000.00%set 14:51
CT.K15:V15.EMay 2015/Oct 2015 Spread0.120.120.120.120.000.00%set 14:51
CT.K15:N15.EMay 2015/Jul 2015 Spread0.020.020.020.020.000.00%set 14:51
CT.K15:K16.EMay 2015/May 2016 Spread0.220.220.220.220.000.00%set 14:51
CT.K15:H16.EMay 2015/Mar 2016 Spread0.220.220.220.220.000.00%set 14:51
CT.N15:K16.EJul 2015/May 2016 Spread0.20.20.20.20.00.00%set 14:51
CT.N15:H16.EJul 2015/Mar 2016 Spread0.20.20.20.20.00.00%set 14:51
CT.N15:V15.EJul 2015/Oct 2015 Spread0.10.10.10.10.00.00%set 14:51
CT.V15:H16.EOct 2015/Mar 2016 Spread0.10.10.10.10.00.00%set 14:51
CT.V15:K16.EOct 2015/May 2016 Spread0.10.10.10.10.00.00%set 14:51
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 YouTube

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