S&P 500
2374.15
+25.46 +1.07%
Dow Indu
20763.89
+216.13 +1.04%
Nasdaq
5982.99
+72.47 +1.21%
Crude Oil
49.27
+0.04 +0.08%
Gold
1272.08
-1.98 -0.16%
Euro
1.088175
+0.002300 +0.21%
US Dollar
99.016
-0.026 -0.03%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K17.EMay 2017 (E)80.0080.3078.4880.09+1.10+1.38%set 14:29
CT.N17.EJul 2017 (E)78.8378.8578.4278.57-0.22-0.28%04:23
CT.V17.EOct 2017 (E)74.9475.1074.9175.20+0.50+0.66%set 11:14
CT.Z17.EDec 2017 (E)74.9074.9474.6674.71-0.24-0.32%04:22
CT.H18.EMar 2018 (E)74.5274.5274.5274.52-0.21-0.28%02:13
CT.K18.EMay 2018 (E)74.5574.6074.1774.65+0.12+0.16%set 14:13
CT.N18.EJul 2018 (E)74.3074.3874.0674.41+0.13+0.17%set 14:13
CT.V18.EOct 2018 (E)72.3972.3972.3972.39+0.02+0.03%set 14:29
CT.Z18.EDec 2018 (E)72.1972.1971.8772.19+0.02+0.03%set 14:13
CT.H19.EMar 2019 (E)72.1972.1972.1972.19+0.02+0.03%set 14:29
CT.K19.EMay 2019 (E)72.2372.2372.2372.23+0.02+0.03%set 14:29
CT.N19.EJul 2019 (E)72.2772.2772.2772.27+0.02+0.03%set 14:29
CT.V19.EOct 2019 (E)72.3172.3172.3172.31+0.02+0.03%set 14:29
CT.Z19.EDec 2019 (E)72.3572.3572.3572.35+0.02+0.03%set 14:29
CT.H20.EMar 2020 (E)72.4172.4172.4172.41+0.02+0.03%set 14:29
CT.K17:H18.EMay 2017/Mar 2018 Spread0.970.970.635.36+1.03+19.22%set 14:29
CT.K17:H19.EMay 2017/Mar 2019 Spread7.907.907.907.90+1.08+13.67%set 14:29
CT.K17:H20.EMay 2017/Mar 2020 Spread7.687.687.687.68+1.08+14.06%set 14:29
CT.K17:K18.EMay 2017/May 2018 Spread5.445.445.445.44+0.98+18.01%set 14:29
CT.K17:K19.EMay 2017/May 2019 Spread7.867.867.867.86+1.08+13.74%set 14:29
CT.K17:N17.EMay 2017/Jul 2017 Spread0.941.490.751.30+1.64+117.14%set 14:17
CT.K17:N18.EMay 2017/Jul 2018 Spread2.822.822.825.68+0.97+17.08%set 14:29
CT.K17:N19.EMay 2017/Jul 2019 Spread7.827.827.827.82+1.08+13.81%set 14:29
CT.K17:V17.EMay 2017/Oct 2017 Spread3.213.212.844.89+0.60+12.27%set 14:29
CT.K17:V18.EMay 2017/Oct 2018 Spread7.707.707.707.70+1.08+14.03%set 14:29
CT.K17:V19.EMay 2017/Oct 2019 Spread7.787.787.787.78+1.08+13.88%set 14:29
CT.K17:Z17.EMay 2017/Dec 2017 Spread5.365.364.505.14+1.11+21.60%set 14:29
CT.K17:Z18.EMay 2017/Dec 2018 Spread4.034.034.037.90+1.08+13.67%set 14:29
CT.K17:Z19.EMay 2017/Dec 2019 Spread7.747.747.747.74+1.08+13.95%set 14:29
CT.N17:H18.EJul 2017/Mar 2018 Spread4.714.714.714.06-0.61-13.56%set 14:29
CT.N17:H19.EJul 2017/Mar 2019 Spread6.606.606.606.60-0.56-8.48%set 14:29
CT.N17:H20.EJul 2017/Mar 2020 Spread6.386.386.386.38-0.56-8.78%set 14:29
CT.N17:K18.EJul 2017/May 2018 Spread4.144.144.144.14-0.66-15.94%set 14:29
CT.N17:K19.EJul 2017/May 2019 Spread6.566.566.566.56-0.56-8.54%set 14:29
CT.N17:N18.EJul 2017/Jul 2018 Spread4.504.504.504.38-0.67-15.30%set 14:29
CT.N17:N19.EJul 2017/Jul 2019 Spread6.526.526.526.52-0.56-8.59%set 14:29
CT.N17:V17.EJul 2017/Oct 2017 Spread4.504.514.263.59-1.04-37.14%set 14:29
CT.N17:V18.EJul 2017/Oct 2018 Spread6.406.406.406.40-0.56-8.75%set 14:29
CT.N17:V19.EJul 2017/Oct 2019 Spread6.486.486.486.48-0.56-8.64%set 14:29
CT.N17:Z17.EJul 2017/Dec 2017 Spread3.803.933.713.77-0.07-1.81%04:22
CT.N17:Z18.EJul 2017/Dec 2018 Spread5.576.285.576.60-0.56-8.48%set 14:29
CT.N17:Z19.EJul 2017/Dec 2019 Spread6.446.446.446.44-0.56-8.70%set 14:29
CT.V17:H18.EOct 2017/Mar 2018 Spread0.470.470.470.47+0.43+91.49%set 14:29
CT.V17:H19.EOct 2017/Mar 2019 Spread3.013.013.013.01+0.48+15.95%set 14:29
CT.V17:H20.EOct 2017/Mar 2020 Spread2.792.792.792.79+0.48+17.20%set 14:29
CT.V17:K18.EOct 2017/May 2018 Spread0.550.550.550.55+0.38+69.09%set 14:29
CT.V17:K19.EOct 2017/May 2019 Spread2.972.972.972.97+0.48+16.16%set 14:29
CT.V17:N18.EOct 2017/Jul 2018 Spread0.790.790.790.79+0.37+46.84%set 14:29
CT.V17:N19.EOct 2017/Jul 2019 Spread2.932.932.932.93+0.48+16.38%set 14:29
CT.V17:V18.EOct 2017/Oct 2018 Spread2.812.812.812.81+0.48+17.08%set 14:29
CT.V17:V19.EOct 2017/Oct 2019 Spread2.892.892.892.89+0.48+16.61%set 14:29
CT.V17:Z17.EOct 2017/Dec 2017 Spread-0.050.15-0.050.25+0.51+212.50%set 11:14
CT.V17:Z18.EOct 2017/Dec 2018 Spread3.013.013.013.01+0.48+15.95%set 14:29
CT.V17:Z19.EOct 2017/Dec 2019 Spread2.852.852.852.85+0.48+16.84%set 14:29
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.240.240.240.24+0.02+8.33%02:13
CT.Z17:H19.EDec 2017/Mar 2019 Spread2.762.762.762.76-0.03-1.09%set 14:29
CT.Z17:H20.EDec 2017/Mar 2020 Spread2.542.542.542.54-0.03-1.18%set 14:29
CT.Z17:K18.EDec 2017/May 2018 Spread-0.20-0.20-0.200.30-0.13-43.33%set 14:29
CT.Z17:K19.EDec 2017/May 2019 Spread2.722.722.722.72-0.03-1.10%set 14:29
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.690.690.680.54-0.14-35.00%set 09:34
CT.Z17:N19.EDec 2017/Jul 2019 Spread2.682.682.682.68-0.03-1.12%set 14:29
CT.Z17:V18.EDec 2017/Oct 2018 Spread2.562.562.562.56-0.03-1.17%set 14:29
CT.Z17:V19.EDec 2017/Oct 2019 Spread2.642.642.642.64-0.03-1.14%set 14:29
CT.Z17:Z18.EDec 2017/Dec 2018 Spread2.702.762.582.76-0.03-1.15%set 14:29
CT.Z17:Z19.EDec 2017/Dec 2019 Spread2.602.602.602.60-0.03-1.15%set 14:29
CT.H18:H19.EMar 2018/Mar 2019 Spread2.542.542.542.54+0.05+1.97%set 14:29
CT.H18:H20.EMar 2018/Mar 2020 Spread2.322.322.322.32+0.05+2.16%set 14:29
CT.H18:K18.EMar 2018/May 2018 Spread0.130.13-0.010.08-0.05-55.56%set 14:13
CT.H18:K19.EMar 2018/May 2019 Spread2.502.502.502.50+0.05+2.00%set 14:29
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.25-0.21-0.250.32-0.06-18.75%set 14:29
CT.H18:N19.EMar 2018/Jul 2019 Spread2.462.462.462.46+0.05+2.03%set 14:29
CT.H18:V18.EMar 2018/Oct 2018 Spread2.342.342.342.34+0.05+2.14%set 14:29
CT.H18:V19.EMar 2018/Oct 2019 Spread2.422.422.422.42+0.05+2.07%set 14:29
CT.H18:Z18.EMar 2018/Dec 2018 Spread2.542.542.542.54+0.05+1.97%set 14:29
CT.H18:Z19.EMar 2018/Dec 2019 Spread2.382.382.382.38+0.05+2.10%set 14:29
CT.K18:H19.EMay 2018/Mar 2019 Spread2.462.462.462.46+0.10+4.07%set 14:29
CT.K18:H20.EMay 2018/Mar 2020 Spread2.242.242.242.24+0.10+4.46%set 14:29
CT.K18:K19.EMay 2018/May 2019 Spread2.422.422.422.42+0.10+4.13%set 14:29
CT.K18:N18.EMay 2018/Jul 2018 Spread0.250.250.110.24-0.01-4.17%set 14:13
CT.K18:N19.EMay 2018/Jul 2019 Spread2.382.382.382.38+0.10+4.20%set 14:29
CT.K18:V18.EMay 2018/Oct 2018 Spread2.262.262.262.26+0.10+4.42%set 14:29
CT.K18:V19.EMay 2018/Oct 2019 Spread2.342.342.342.34+0.10+4.27%set 14:29
CT.K18:Z18.EMay 2018/Dec 2018 Spread1.951.951.952.46+0.10+4.07%set 14:29
CT.K18:Z19.EMay 2018/Dec 2019 Spread2.32.32.32.3+0.1+4.35%set 14:29
CT.N18:H19.EJul 2018/Mar 2019 Spread2.222.222.222.22+0.11+4.95%set 14:29
CT.N18:H20.EJul 2018/Mar 2020 Spread2.002.002.002.00+0.11+5.50%set 14:29
CT.N18:K19.EJul 2018/May 2019 Spread2.182.182.182.18+0.11+5.05%set 14:29
CT.N18:N19.EJul 2018/Jul 2019 Spread2.142.142.142.14+0.11+5.14%set 14:29
CT.N18:V18.EJul 2018/Oct 2018 Spread2.022.022.022.02+0.11+5.45%set 14:29
CT.N18:V19.EJul 2018/Oct 2019 Spread2.102.102.102.10+0.11+5.24%set 14:29
CT.N18:Z18.EJul 2018/Dec 2018 Spread2.172.192.172.22+0.11+4.95%set 14:13
CT.N18:Z19.EJul 2018/Dec 2019 Spread2.062.062.062.06+0.11+5.34%set 14:29
CT.V18:H19.EOct 2018/Mar 2019 Spread0.20.20.20.20.00.00%set 14:29
CT.V18:H20.EOct 2018/Mar 2020 Spread-0.02-0.02-0.02-0.020.000.00%set 14:29
CT.V18:K19.EOct 2018/May 2019 Spread0.160.160.160.160.000.00%set 14:29
CT.V18:N19.EOct 2018/Jul 2019 Spread0.120.120.120.120.000.00%set 14:29
CT.V18:V19.EOct 2018/Oct 2019 Spread0.080.080.080.080.000.00%set 14:29
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.20.20.20.20.00.00%set 14:29
CT.V18:Z19.EOct 2018/Dec 2019 Spread0.040.040.040.040.000.00%set 14:29
CT.Z18:H20.EDec 2018/Mar 2020 Spread-0.22-0.22-0.22-0.220.000.00%set 14:29
CT.Z18:K19.EDec 2018/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:29
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:29
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:29
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:29
CT.H19:H20.EMar 2019/Mar 2020 Spread-0.22-0.22-0.22-0.220.000.00%set 14:29
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:29
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:29
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:29
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:29
CT.K19:H20.EMay 2019/Mar 2020 Spread-0.18-0.18-0.18-0.180.000.00%set 14:29
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:29
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:29
CT.K19:Z19.EMay 2019/Dec 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:29
CT.N19:H20.EJul 2019/Mar 2020 Spread-0.14-0.14-0.14-0.140.000.00%set 14:29
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:29
CT.N19:Z19.EJul 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:29
CT.V19:H20.EOct 2019/Mar 2020 Spread-0.1-0.1-0.1-0.10.00.00%set 14:29
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:29
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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