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
58.37
+0.69 +1.19%
Gold
1188.650
-0.360 -0.03%
Euro
1.09594
+0.00013 +0.01%
US Dollar
96.820
-0.058 -0.07%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N15.EJul 2015 (E)64.7564.9964.5864.67+0.34+0.53%05:50
CT.V15.EOct 2015 (E)64.9064.9064.8065.23+0.28+0.43%set 14:26
CT.Z15.EDec 2015 (E)65.2065.4565.0965.45+0.39+0.60%05:50
CT.H16.EMar 2016 (E)65.2365.4065.2065.40+0.18+0.28%05:50
CT.K16.EMay 2016 (E)64.8365.5964.8365.64+0.96+1.46%set 14:26
CT.N16.EJul 2016 (E)65.3066.0865.3066.12+1.00+1.51%set 14:26
CT.V16.EOct 2016 (E)65.9265.9265.9265.92+0.70+1.06%set 14:26
CT.Z16.EDec 2016 (E)64.0064.0063.9063.89-0.01-0.02%set 14:26
CT.H17.EMar 2017 (E)64.3864.3864.3864.38-0.05-0.08%set 14:26
CT.K17.EMay 2017 (E)65.3365.3365.3365.33-0.05-0.08%set 14:26
CT.N17.EJul 2017 (E)65.3765.3765.3765.37-0.05-0.08%set 14:26
CT.V17.EOct 2017 (E)65.3765.3765.3765.37-0.05-0.08%set 14:26
CT.Z17.EDec 2017 (E)65.2965.2965.2965.29-0.05-0.08%set 14:26
CT.H18.EMar 2018 (E)64.6264.6264.6264.62-0.05-0.08%set 14:26
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.50-0.50-0.50-0.50+0.390.00%03:46
CT.N15:Z16.EJul 2015/Dec 2016 Spread0.440.440.440.44+1.29+293.18%set 14:26
CT.N15:Z17.EJul 2015/Dec 2017 Spread-0.96-0.96-0.96-0.96+1.330.00%set 14:26
CT.N15:H17.EJul 2015/Mar 2017 Spread-0.05-0.05-0.05-0.05+1.330.00%set 14:26
CT.N15:H18.EJul 2015/Mar 2018 Spread-0.29-0.29-0.29-0.29+1.330.00%set 14:26
CT.N15:K17.EJul 2015/May 2017 Spread-1.00-1.00-1.00-1.00+1.330.00%set 14:26
CT.N15:N17.EJul 2015/Jul 2017 Spread-1.04-1.04-1.04-1.04+1.330.00%set 14:26
CT.N15:V15.EJul 2015/Oct 2015 Spread-1.4-1.0-1.4-0.9+1.00.00%set 14:26
CT.N15:V16.EJul 2015/Oct 2016 Spread-1.59-1.59-1.59-1.59+0.580.00%set 14:26
CT.N15:V17.EJul 2015/Oct 2017 Spread-1.04-1.04-1.04-1.04+1.330.00%set 14:26
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.60-0.31-0.80-0.80-0.070.00%05:50
CT.N15:N16.EJul 2015/Jul 2016 Spread0.900.900.90-1.79+0.280.00%set 14:26
CT.N15:K16.EJul 2015/May 2016 Spread-0.07-0.04-0.08-1.31+0.320.00%set 14:26
CT.V15:N17.EOct 2015/Jul 2017 Spread-0.14-0.14-0.14-0.14+0.330.00%set 14:26
CT.V15:K17.EOct 2015/May 2017 Spread-0.10-0.10-0.10-0.10+0.330.00%set 14:26
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.341.341.341.34+0.29+21.64%set 14:26
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.560.560.200.17-0.75-1500.00%set 14:26
CT.V15:V17.EOct 2015/Oct 2017 Spread-0.14-0.14-0.14-0.14+0.330.00%set 14:26
CT.V15:V16.EOct 2015/Oct 2016 Spread-0.69-0.69-0.69-0.69-0.420.00%set 14:26
CT.V15:N16.EOct 2015/Jul 2016 Spread-0.89-0.89-0.89-0.89-0.720.00%set 14:26
CT.V15:Z17.EOct 2015/Dec 2017 Spread-0.06-0.06-0.06-0.06+0.330.00%set 14:26
CT.V15:K16.EOct 2015/May 2016 Spread-0.41-0.41-0.41-0.41-0.680.00%set 14:26
CT.V15:H18.EOct 2015/Mar 2018 Spread0.610.610.610.61+0.33+54.10%set 14:26
CT.V15:H17.EOct 2015/Mar 2017 Spread0.850.850.850.85+0.33+38.82%set 14:26
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.010.01-0.660.00%set 14:26
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.31-0.31-0.31-0.31+1.080.00%set 14:26
CT.Z15:H16.EDec 2015/Mar 2016 Spread-0.080.12-0.080.12+0.280.00%03:47
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.23-0.23-0.23-0.23+1.080.00%set 14:26
CT.Z15:K16.EDec 2015/May 2016 Spread-0.60-0.40-0.60-0.58+0.070.00%set 14:26
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.31-0.31-0.31-0.31+1.080.00%set 14:26
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.86-0.86-0.86-0.86+0.330.00%set 14:26
CT.Z15:N16.EDec 2015/Jul 2016 Spread-1.06-0.77-1.12-1.06+0.030.00%set 14:26
CT.Z15:K17.EDec 2015/May 2017 Spread-0.27-0.27-0.27-0.27+1.080.00%set 14:26
CT.Z15:H18.EDec 2015/Mar 2018 Spread0.440.440.440.44+1.08+245.45%set 14:26
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.680.680.680.68+1.08+158.82%set 14:26
CT.Z15:Z16.EDec 2015/Dec 2016 Spread0.250.750.251.17+1.04+88.89%set 14:26
CT.H16:H17.EMar 2016/Mar 2017 Spread0.840.840.840.84+0.99+117.86%set 14:26
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.25-1.25-1.251.33+0.95+71.43%set 14:26
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.70-0.70-0.70-0.70+0.240.00%set 14:26
CT.H16:H18.EMar 2016/Mar 2018 Spread0.600.600.600.60+0.99+165.00%set 14:26
CT.H16:K16.EMar 2016/May 2016 Spread-0.41-0.25-0.45-0.42-0.020.00%set 14:26
CT.H16:K17.EMar 2016/May 2017 Spread-0.11-0.11-0.11-0.11+0.990.00%set 14:26
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.62-0.62-0.95-0.90-0.060.00%set 14:26
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.07-0.07-0.07-0.07+0.990.00%set 14:26
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.15-0.15-0.15-0.15+0.990.00%set 14:26
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.15-0.15-0.15-0.15+0.990.00%set 14:26
CT.K16:H18.EMay 2016/Mar 2018 Spread1.021.021.021.02+1.01+99.02%set 14:26
CT.K16:N17.EMay 2016/Jul 2017 Spread0.270.270.270.27+1.01+374.07%set 14:26
CT.K16:Z16.EMay 2016/Dec 2016 Spread1.751.751.751.75+0.97+55.43%set 14:26
CT.K16:Z17.EMay 2016/Dec 2017 Spread0.350.350.350.35+1.01+288.57%set 14:26
CT.K16:V17.EMay 2016/Oct 2017 Spread0.270.270.270.27+1.01+374.07%set 14:26
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.28-0.28-0.28-0.28+0.260.00%set 14:26
CT.K16:H17.EMay 2016/Mar 2017 Spread1.261.261.261.26+1.01+80.16%set 14:26
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.47-0.33-0.51-0.48-0.040.00%set 14:26
CT.K16:K17.EMay 2016/May 2017 Spread0.310.310.310.31+1.01+325.81%set 14:26
CT.N16:H18.EJul 2016/Mar 2018 Spread1.501.501.501.50+1.05+70.00%set 14:26
CT.N16:H17.EJul 2016/Mar 2017 Spread1.741.741.741.74+1.05+60.34%set 14:26
CT.N16:V17.EJul 2016/Oct 2017 Spread0.750.750.750.75+1.05+140.00%set 14:26
CT.N16:V16.EJul 2016/Oct 2016 Spread0.20.20.20.2+0.3+150.00%set 14:26
CT.N16:Z16.EJul 2016/Dec 2016 Spread1.001.050.902.23+1.01+45.29%set 14:26
CT.N16:Z17.EJul 2016/Dec 2017 Spread0.830.830.830.83+1.05+126.51%set 14:26
CT.N16:N17.EJul 2016/Jul 2017 Spread0.750.750.750.75+1.05+140.00%set 14:26
CT.N16:K17.EJul 2016/May 2017 Spread0.790.790.790.79+1.05+132.91%set 14:26
CT.V16:H18.EOct 2016/Mar 2018 Spread1.301.301.301.30+0.75+57.69%set 14:26
CT.V16:Z16.EOct 2016/Dec 2016 Spread2.032.032.032.03+0.71+37.37%set 14:26
CT.V16:Z17.EOct 2016/Dec 2017 Spread0.630.630.630.63+0.75+119.05%set 14:26
CT.V16:H17.EOct 2016/Mar 2017 Spread1.541.541.541.54+0.75+48.70%set 14:26
CT.V16:N17.EOct 2016/Jul 2017 Spread0.550.550.550.55+0.75+136.36%set 14:26
CT.V16:K17.EOct 2016/May 2017 Spread0.590.590.590.59+0.75+127.12%set 14:26
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.40-1.40-1.40-1.40+0.040.00%set 14:26
CT.Z16:K17.EDec 2016/May 2017 Spread-1.44-1.44-1.44-1.44+0.040.00%set 14:26
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.48-1.48-1.48-1.48+0.040.00%set 14:26
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.49-0.49-0.49-0.49+0.040.00%set 14:26
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.73-0.73-0.73-0.73+0.040.00%set 14:26
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.48-1.48-1.48-1.48+0.040.00%set 14:26
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.99-0.99-0.99-0.990.000.00%set 14:26
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.24-0.24-0.24-0.240.000.00%set 14:26
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.99-0.99-0.99-0.990.000.00%set 14:26
CT.H17:K17.EMar 2017/May 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:26
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.91-0.91-0.91-0.910.000.00%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:H18.EMay 2017/Mar 2018 Spread0.710.710.710.710.000.00%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.K17:Z17.EMay 2017/Dec 2017 Spread0.040.040.040.040.000.00%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.V17:Z17.EOct 2017/Dec 2017 Spread0.080.080.080.080.000.00%set 14:26
CT.V17:H18.EOct 2017/Mar 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
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.