S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
56.56
-0.37 -0.65%
Gold
1166.15
-1.80 -0.15%
Euro
1.10842
+0.00317 +0.29%
US Dollar
96.068
-0.200 -0.26%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N15.EJul 2015 (E)64.9565.7564.9566.36+0.27+0.40%set 14:26
CT.V15.EOct 2015 (E)67.3068.0067.3067.57+0.27+0.40%set 13:42
CT.Z15.EDec 2015 (E)67.5068.1166.8367.39-0.15-0.22%set 14:16
CT.H16.EMar 2016 (E)67.2867.9066.7667.42-0.04-0.06%set 14:10
CT.K16.EMay 2016 (E)66.9667.6766.8967.33+0.09+0.13%set 13:52
CT.N16.EJul 2016 (E)66.6567.2066.6467.24+0.24+0.36%set 12:55
CT.V16.EOct 2016 (E)66.6266.6266.6266.62+0.07+0.11%set 14:26
CT.Z16.EDec 2016 (E)66.3766.5666.3765.90-0.40-0.60%set 10:31
CT.H17.EMar 2017 (E)65.665.665.665.6-0.4-0.61%set 14:26
CT.K17.EMay 2017 (E)66.666.666.666.6-0.4-0.60%set 14:26
CT.N17.EJul 2017 (E)66.6466.6466.6466.64-0.40-0.60%set 14:26
CT.V17.EOct 2017 (E)66.6466.6466.6466.64-0.40-0.60%set 14:26
CT.Z17.EDec 2017 (E)66.5666.5666.5666.56-0.40-0.60%set 14:26
CT.H18.EMar 2018 (E)65.8965.8965.8965.89-0.40-0.60%set 14:26
CT.K18.EMay 2018 (E)65.8965.8965.8965.89-0.40-0.60%set 14:26
CT.N15:Z16.EJul 2015/Dec 2016 Spread0.460.460.460.46+0.670.00%set 14:26
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.10-0.10-0.10-1.06+0.310.00%set 14:26
CT.N15:H17.EJul 2015/Mar 2017 Spread0.760.760.760.76+0.67+744.44%set 14:26
CT.N15:H18.EJul 2015/Mar 2018 Spread0.470.470.470.47+0.670.00%set 14:26
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.25-0.25-0.27-1.03+0.420.00%set 14:26
CT.N15:V17.EJul 2015/Oct 2017 Spread-0.28-0.28-0.28-0.28+0.670.00%set 14:26
CT.N15:V16.EJul 2015/Oct 2016 Spread-0.26-0.26-0.26-0.26+0.200.00%set 14:26
CT.N15:N17.EJul 2015/Jul 2017 Spread-0.28-0.28-0.28-0.28+0.670.00%set 14:26
CT.N15:N16.EJul 2015/Jul 2016 Spread-0.63-0.63-0.63-0.88+0.030.00%set 14:26
CT.N15:K18.EJul 2015/May 2018 Spread0.470.470.470.47+0.670.00%set 14:26
CT.N15:Z17.EJul 2015/Dec 2017 Spread-0.20-0.20-0.20-0.20+0.670.00%set 14:26
CT.N15:K16.EJul 2015/May 2016 Spread-0.30-0.30-0.30-0.97+0.180.00%set 14:26
CT.N15:K17.EJul 2015/May 2017 Spread-0.24-0.24-0.24-0.24+0.670.00%set 14:26
CT.N15:V15.EJul 2015/Oct 2015 Spread-1.98-1.90-1.98-1.210.000.00%set 14:26
CT.V15:N17.EOct 2015/Jul 2017 Spread0.930.930.930.93+0.67+257.69%set 14:26
CT.V15:V16.EOct 2015/Oct 2016 Spread0.950.950.950.95+0.20+26.67%set 14:26
CT.V15:N16.EOct 2015/Jul 2016 Spread0.330.330.330.33+0.03+10.00%set 14:26
CT.V15:V17.EOct 2015/Oct 2017 Spread0.930.930.930.93+0.67+257.69%set 14:26
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.150.450.150.18+0.420.00%set 13:42
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.671.671.671.67+0.67+67.00%set 14:26
CT.V15:Z17.EOct 2015/Dec 2017 Spread1.011.011.011.01+0.67+197.06%set 14:26
CT.V15:K18.EOct 2015/May 2018 Spread1.681.681.681.68+0.67+66.34%set 14:26
CT.V15:K17.EOct 2015/May 2017 Spread0.970.970.970.97+0.67+223.33%set 14:26
CT.V15:H18.EOct 2015/Mar 2018 Spread1.681.681.681.68+0.67+66.34%set 14:26
CT.V15:H17.EOct 2015/Mar 2017 Spread1.971.971.971.97+0.67+51.54%set 14:26
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.010.15+0.310.00%set 14:26
CT.V15:K16.EOct 2015/May 2016 Spread1.131.131.130.24+0.18+15.93%set 14:26
CT.Z15:Z17.EDec 2015/Dec 2017 Spread0.830.830.830.83+0.25+43.10%set 14:26
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.140.29-0.03-0.03-0.11-78.57%set 13:57
CT.Z15:K17.EDec 2015/May 2017 Spread0.790.790.790.79+0.25+46.30%set 14:26
CT.Z15:N17.EDec 2015/Jul 2017 Spread0.750.750.750.75+0.25+50.00%set 14:26
CT.Z15:N16.EDec 2015/Jul 2016 Spread-1.10-1.10-1.150.15-0.39-70.91%set 14:26
CT.Z15:K18.EDec 2015/May 2018 Spread1.501.501.501.50+0.25+20.00%set 14:26
CT.Z15:K16.EDec 2015/May 2016 Spread0.360.380.070.06-0.24-80.00%set 12:56
CT.Z15:V16.EDec 2015/Oct 2016 Spread0.770.770.770.77-0.22-22.22%set 14:26
CT.Z15:H18.EDec 2015/Mar 2018 Spread1.501.501.501.50+0.25+20.00%set 14:26
CT.Z15:V17.EDec 2015/Oct 2017 Spread0.750.750.750.75+0.25+50.00%set 14:26
CT.Z15:H17.EDec 2015/Mar 2017 Spread1.791.791.791.79+0.25+16.23%set 14:26
CT.Z15:Z16.EDec 2015/Dec 2016 Spread-0.150.87-0.151.49+0.25+20.49%set 14:26
CT.H16:H17.EMar 2016/Mar 2017 Spread1.821.821.821.82+0.36+24.66%set 14:26
CT.H16:V16.EMar 2016/Oct 2016 Spread0.800.800.800.80-0.11-12.09%set 14:26
CT.H16:H18.EMar 2016/Mar 2018 Spread1.531.531.531.53+0.36+30.77%set 14:26
CT.H16:K16.EMar 2016/May 2016 Spread0.260.35-0.050.09-0.13-52.00%set 13:52
CT.H16:K17.EMar 2016/May 2017 Spread0.820.820.820.82+0.36+78.26%set 14:26
CT.H16:K18.EMar 2016/May 2018 Spread1.531.531.531.53+0.36+30.77%set 14:26
CT.H16:N16.EMar 2016/Jul 2016 Spread0.560.700.180.18-0.28-70.00%set 12:55
CT.H16:N17.EMar 2016/Jul 2017 Spread0.780.780.780.78+0.36+85.71%set 14:26
CT.H16:V17.EMar 2016/Oct 2017 Spread0.780.780.780.78+0.36+85.71%set 14:26
CT.H16:Z17.EMar 2016/Dec 2017 Spread0.860.860.860.86+0.36+72.00%set 14:26
CT.H16:Z16.EMar 2016/Dec 2016 Spread1.111.401.111.52+0.36+30.00%set 10:31
CT.K16:K17.EMay 2016/May 2017 Spread0.730.730.730.73+0.49+204.17%set 14:26
CT.K16:V16.EMay 2016/Oct 2016 Spread0.710.710.710.71+0.02+2.90%set 14:26
CT.K16:K18.EMay 2016/May 2018 Spread1.441.441.441.44+0.49+51.58%set 14:26
CT.K16:N17.EMay 2016/Jul 2017 Spread0.690.690.690.69+0.49+245.00%set 14:26
CT.K16:V17.EMay 2016/Oct 2017 Spread0.690.690.690.69+0.49+245.00%set 14:26
CT.K16:Z16.EMay 2016/Dec 2016 Spread1.431.431.431.43+0.49+52.13%set 14:26
CT.K16:Z17.EMay 2016/Dec 2017 Spread0.770.770.770.77+0.49+175.00%set 14:26
CT.K16:H18.EMay 2016/Mar 2018 Spread1.441.441.441.44+0.49+51.58%set 14:26
CT.K16:H17.EMay 2016/Mar 2017 Spread1.731.731.731.73+0.49+39.52%set 14:26
CT.K16:N16.EMay 2016/Jul 2016 Spread0.310.420.150.09-0.15-50.00%set 12:55
CT.N16:H17.EJul 2016/Mar 2017 Spread1.641.641.641.64+0.64+64.00%set 14:26
CT.N16:H18.EJul 2016/Mar 2018 Spread1.351.351.351.35+0.64+90.14%set 14:26
CT.N16:K17.EJul 2016/May 2017 Spread0.640.640.640.64+1.12+175.00%set 14:26
CT.N16:K18.EJul 2016/May 2018 Spread1.351.351.351.35+0.64+90.14%set 14:26
CT.N16:N17.EJul 2016/Jul 2017 Spread0.600.600.600.60+0.640.00%set 14:26
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.300.62+0.17+37.78%set 14:26
CT.N16:V17.EJul 2016/Oct 2017 Spread0.600.600.600.60+0.640.00%set 14:26
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.400.550.271.34+0.64+91.43%set 14:26
CT.N16:Z17.EJul 2016/Dec 2017 Spread0.680.680.680.68+0.64+1600.00%set 14:26
CT.V16:Z17.EOct 2016/Dec 2017 Spread0.060.060.060.06+0.470.00%set 14:26
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.720.720.720.72+0.47+188.00%set 14:26
CT.V16:K17.EOct 2016/May 2017 Spread0.020.020.020.02+0.470.00%set 14:26
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.02-0.02-0.02-0.02+0.470.00%set 14:26
CT.V16:K18.EOct 2016/May 2018 Spread0.730.730.730.73+0.47+180.77%set 14:26
CT.V16:H18.EOct 2016/Mar 2018 Spread0.730.730.730.73+0.47+180.77%set 14:26
CT.V16:H17.EOct 2016/Mar 2017 Spread1.021.021.021.02+0.47+85.45%set 14:26
CT.Z16:K18.EDec 2016/May 2018 Spread0.010.010.010.010.000.00%set 14:26
CT.Z16:H17.EDec 2016/Mar 2017 Spread0.30.30.30.30.00.00%set 14:26
CT.Z16:H18.EDec 2016/Mar 2018 Spread0.010.010.010.010.000.00%set 14:26
CT.Z16:K17.EDec 2016/May 2017 Spread-0.7-0.7-0.7-0.70.00.00%set 14:26
CT.Z16:N17.EDec 2016/Jul 2017 Spread-0.74-0.74-0.74-0.740.000.00%set 14:26
CT.Z16:V17.EDec 2016/Oct 2017 Spread-0.74-0.74-0.74-0.740.000.00%set 14:26
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-0.66-0.66-0.66-0.660.000.00%set 14:26
CT.H17:V17.EMar 2017/Oct 2017 Spread-1.04-1.04-1.04-1.040.000.00%set 14:26
CT.H17:K18.EMar 2017/May 2018 Spread-0.29-0.29-0.29-0.290.000.00%set 14:26
CT.H17:N17.EMar 2017/Jul 2017 Spread-1.04-1.04-1.04-1.040.000.00%set 14:26
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.96-0.96-0.96-0.960.000.00%set 14:26
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.29-0.29-0.29-0.290.000.00%set 14:26
CT.H17:K17.EMar 2017/May 2017 Spread-1-1-1-100.00%set 14:26
CT.K17:H18.EMay 2017/Mar 2018 Spread0.710.710.710.710.000.00%set 14:26
CT.K17:K18.EMay 2017/May 2018 Spread0.710.710.710.710.000.00%set 14:26
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:26
CT.K17:Z17.EMay 2017/Dec 2017 Spread0.040.040.040.040.000.00%set 14:26
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:26
CT.N17:H18.EJul 2017/Mar 2018 Spread0.750.750.750.750.000.00%set 14:26
CT.N17:Z17.EJul 2017/Dec 2017 Spread0.080.080.080.080.000.00%set 14:26
CT.N17:K18.EJul 2017/May 2018 Spread0.750.750.750.750.000.00%set 14:26
CT.V17:H18.EOct 2017/Mar 2018 Spread0.750.750.750.750.000.00%set 14:26
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.080.080.080.080.000.00%set 14:26
CT.V17:K18.EOct 2017/May 2018 Spread0.750.750.750.750.000.00%set 14:26
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.670.670.670.670.000.00%set 14:26
CT.Z17:K18.EDec 2017/May 2018 Spread0.670.670.670.670.000.00%set 14:26
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.