S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
45.22
+2.75 +6.07%
Gold
1133.540
+5.115 +0.45%
Euro
1.1182
0.0000 0.00%
US Dollar
96.075
+0.310 +0.40%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)63.8364.2463.7463.75-0.08-0.13%set 14:24
CT.Z15.EDec 2015 (E)63.1363.6262.7663.00-0.35-0.55%set 14:24
CT.H16.EMar 2016 (E)63.0863.3462.5162.68-0.45-0.72%set 14:24
CT.K16.EMay 2016 (E)63.4363.6763.0063.09-0.50-0.79%set 14:24
CT.N16.EJul 2016 (E)63.8464.0263.4563.49-0.55-0.87%set 14:24
CT.V16.EOct 2016 (E)64.5064.5064.5063.27-0.48-0.76%set 14:24
CT.Z16.EDec 2016 (E)63.2863.4362.6663.10-0.44-0.69%set 14:24
CT.H17.EMar 2017 (E)63.2863.2863.2563.45-0.48-0.76%set 14:24
CT.K17.EMay 2017 (E)63.1263.1263.0263.66-0.48-0.75%set 14:24
CT.N17.EJul 2017 (E)63.8063.8063.8063.80-0.48-0.75%set 14:24
CT.V17.EOct 2017 (E)64.0564.0564.0564.05-0.48-0.75%set 14:24
CT.Z17.EDec 2017 (E)64.9564.9564.9564.13-0.48-0.75%set 14:24
CT.H18.EMar 2018 (E)63.4963.4963.4963.49-0.48-0.76%set 14:24
CT.K18.EMay 2018 (E)63.4963.4963.4963.49-0.48-0.76%set 14:24
CT.N18.EJul 2018 (E)63.4963.4963.4963.49-0.48-0.76%set 14:24
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.011.07+0.37+34.58%set 14:24
CT.V15:H17.EOct 2015/Mar 2017 Spread0.30.30.30.3+0.4+133.33%set 14:24
CT.V15:H18.EOct 2015/Mar 2018 Spread0.260.260.260.26+0.40+153.85%set 14:24
CT.V15:K16.EOct 2015/May 2016 Spread1.131.131.130.66+0.42+63.64%set 14:24
CT.V15:K17.EOct 2015/May 2017 Spread0.090.090.090.09+0.40+444.44%set 14:24
CT.V15:K18.EOct 2015/May 2018 Spread0.260.260.260.26+0.40+153.85%set 14:24
CT.V15:N16.EOct 2015/Jul 2016 Spread0.260.260.260.26+0.47+180.77%set 14:24
CT.V15:N17.EOct 2015/Jul 2017 Spread-0.05-0.05-0.05-0.05+0.400.00%set 14:24
CT.V15:N18.EOct 2015/Jul 2018 Spread0.260.260.260.26+0.40+153.85%set 14:24
CT.V15:V16.EOct 2015/Oct 2016 Spread0.480.480.480.48+0.40+83.33%set 14:24
CT.V15:V17.EOct 2015/Oct 2017 Spread-0.3-0.3-0.3-0.3+0.40.00%set 14:24
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.750.890.690.75+0.27+36.00%set 14:24
CT.V15:Z16.EOct 2015/Dec 2016 Spread0.650.650.650.65+0.36+55.38%set 14:24
CT.V15:Z17.EOct 2015/Dec 2017 Spread-0.38-0.38-0.38-0.38+0.400.00%set 14:24
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.200.380.200.32+0.10+32.26%set 14:24
CT.Z15:H17.EDec 2015/Mar 2017 Spread-0.45-0.45-0.45-0.45+0.130.00%set 14:24
CT.Z15:H18.EDec 2015/Mar 2018 Spread-0.49-0.49-0.49-0.49+0.130.00%set 14:24
CT.Z15:K16.EDec 2015/May 2016 Spread-0.130.01-0.15-0.09+0.150.00%set 14:24
CT.Z15:K17.EDec 2015/May 2017 Spread-0.66-0.66-0.66-0.66+0.130.00%set 14:24
CT.Z15:K18.EDec 2015/May 2018 Spread-0.49-0.49-0.49-0.49+0.130.00%set 14:24
CT.Z15:N16.EDec 2015/Jul 2016 Spread-0.62-0.62-0.66-0.49+0.200.00%set 14:24
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.80-0.80-0.80-0.80+0.130.00%set 14:24
CT.Z15:N18.EDec 2015/Jul 2018 Spread-0.49-0.49-0.49-0.49+0.130.00%set 14:24
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.27-0.27-0.27-0.27+0.130.00%set 14:24
CT.Z15:V17.EDec 2015/Oct 2017 Spread-1.05-1.05-1.05-1.05+0.130.00%set 14:24
CT.Z15:Z16.EDec 2015/Dec 2016 Spread2.102.252.10-0.10+0.09+40.91%set 14:24
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-1.13-1.13-1.13-1.13+0.130.00%set 14:24
CT.H16:H17.EMar 2016/Mar 2017 Spread-0.77-0.77-0.77-0.77+0.030.00%set 14:24
CT.H16:H18.EMar 2016/Mar 2018 Spread-0.81-0.81-0.81-0.81+0.030.00%set 14:24
CT.H16:K16.EMar 2016/May 2016 Spread-0.41-0.33-0.45-0.41+0.050.00%set 14:24
CT.H16:K17.EMar 2016/May 2017 Spread-0.98-0.98-0.98-0.98+0.030.00%set 14:24
CT.H16:K18.EMar 2016/May 2018 Spread-0.81-0.81-0.81-0.81+0.030.00%set 14:24
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.90-0.90-0.90-0.81+0.100.00%set 14:24
CT.H16:N17.EMar 2016/Jul 2017 Spread-1.12-1.12-1.12-1.12+0.030.00%set 14:24
CT.H16:N18.EMar 2016/Jul 2018 Spread-0.81-0.81-0.81-0.81+0.030.00%set 14:24
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.59-0.59-0.59-0.59+0.030.00%set 14:24
CT.H16:V17.EMar 2016/Oct 2017 Spread-1.37-1.37-1.37-1.37+0.030.00%set 14:24
CT.H16:Z16.EMar 2016/Dec 2016 Spread-0.03-0.25-0.42-0.010.00%set 14:24
CT.H16:Z17.EMar 2016/Dec 2017 Spread-1.45-1.45-1.45-1.45+0.030.00%set 14:24
CT.K16:H17.EMay 2016/Mar 2017 Spread-0.36-0.36-0.36-0.36-0.020.00%set 14:24
CT.K16:H18.EMay 2016/Mar 2018 Spread-0.40-0.40-0.40-0.40-0.020.00%set 14:24
CT.K16:K17.EMay 2016/May 2017 Spread-0.50-0.50-0.50-0.57-0.020.00%set 14:24
CT.K16:K18.EMay 2016/May 2018 Spread-0.40-0.40-0.40-0.40-0.020.00%set 14:24
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.41-0.33-0.45-0.40+0.050.00%set 14:24
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.71-0.71-0.71-0.71-0.020.00%set 14:24
CT.K16:N18.EMay 2016/Jul 2018 Spread-0.40-0.40-0.40-0.40-0.020.00%set 14:24
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.18-0.18-0.18-0.18-0.020.00%set 14:24
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.96-0.96-0.96-0.96-0.020.00%set 14:24
CT.K16:Z16.EMay 2016/Dec 2016 Spread0.170.170.15-0.01-0.060.00%set 14:24
CT.K16:Z17.EMay 2016/Dec 2017 Spread-1.04-1.04-1.04-1.04-0.020.00%set 14:24
CT.N16:H17.EJul 2016/Mar 2017 Spread0.040.040.040.04-0.07-175.00%set 14:24
CT.N16:K17.EJul 2016/May 2017 Spread-0.17-0.17-0.17-0.17-0.070.00%set 14:24
CT.N16:N17.EJul 2016/Jul 2017 Spread-0.31-0.31-0.31-0.31-0.070.00%set 14:24
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.300.22-0.07-31.82%set 14:24
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.56-0.56-0.56-0.56-0.070.00%set 14:24
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.700.910.250.39-0.11-31.43%set 14:24
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.64-0.64-0.64-0.64-0.070.00%set 14:24
CT.V16:H17.EOct 2016/Mar 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 14:24
CT.V16:H18.EOct 2016/Mar 2018 Spread-0.22-0.22-0.22-0.220.000.00%set 14:24
CT.V16:K17.EOct 2016/May 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 14:24
CT.V16:K18.EOct 2016/May 2018 Spread-0.22-0.22-0.22-0.220.000.00%set 14:24
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.53-0.53-0.53-0.530.000.00%set 14:24
CT.V16:N18.EOct 2016/Jul 2018 Spread-0.22-0.22-0.22-0.220.000.00%set 14:24
CT.V16:V17.EOct 2016/Oct 2017 Spread-0.78-0.78-0.78-0.780.000.00%set 14:24
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.170.170.170.17-0.04-23.53%set 14:24
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.86-0.86-0.86-0.860.000.00%set 14:24
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.75-0.60-0.75-0.35+0.040.00%set 14:24
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.39-0.39-0.39-0.39+0.040.00%set 14:24
CT.Z16:K17.EDec 2016/May 2017 Spread-0.56-0.56-0.56-0.56+0.040.00%set 14:24
CT.Z16:K18.EDec 2016/May 2018 Spread-0.39-0.39-0.39-0.39+0.040.00%set 14:24
CT.Z16:N17.EDec 2016/Jul 2017 Spread-0.70-0.70-0.70-0.70+0.040.00%set 14:24
CT.Z16:N18.EDec 2016/Jul 2018 Spread-0.39-0.39-0.39-0.39+0.040.00%set 14:24
CT.Z16:V17.EDec 2016/Oct 2017 Spread-0.95-0.95-0.95-0.95+0.040.00%set 14:24
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.03-1.03-1.03-1.03+0.040.00%set 14:24
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.H17:K17.EMar 2017/May 2017 Spread0.070.180.07-0.210.000.00%set 14:24
CT.H17:K18.EMar 2017/May 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.35-0.35-0.35-0.350.000.00%set 14:24
CT.H17:N18.EMar 2017/Jul 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:24
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.6-0.6-0.6-0.60.00.00%set 14:24
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.68-0.68-0.68-0.680.000.00%set 14:24
CT.K17:H18.EMay 2017/Mar 2018 Spread0.170.170.170.170.000.00%set 14:24
CT.K17:K18.EMay 2017/May 2018 Spread0.170.170.170.170.000.00%set 14:24
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.14-0.14-0.14-0.140.000.00%set 14:24
CT.K17:N18.EMay 2017/Jul 2018 Spread0.170.170.170.170.000.00%set 14:24
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 14:24
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.47-0.47-0.47-0.470.000.00%set 14:24
CT.N17:H18.EJul 2017/Mar 2018 Spread0.310.310.310.310.000.00%set 14:24
CT.N17:K18.EJul 2017/May 2018 Spread0.310.310.310.310.000.00%set 14:24
CT.N17:N18.EJul 2017/Jul 2018 Spread0.310.310.310.310.000.00%set 14:24
CT.N17:V17.EJul 2017/Oct 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 14:24
CT.N17:Z17.EJul 2017/Dec 2017 Spread-0.33-0.33-0.33-0.330.000.00%set 14:24
CT.V17:H18.EOct 2017/Mar 2018 Spread0.560.560.560.560.000.00%set 14:24
CT.V17:K18.EOct 2017/May 2018 Spread0.560.560.560.560.000.00%set 14:24
CT.V17:N18.EOct 2017/Jul 2018 Spread0.560.560.560.560.000.00%set 14:24
CT.V17:Z17.EOct 2017/Dec 2017 Spread-0.08-0.08-0.08-0.080.000.00%set 14:24
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.640.640.640.640.000.00%set 14:24
CT.Z17:K18.EDec 2017/May 2018 Spread0.640.640.640.640.000.00%set 14:24
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.640.640.640.640.000.00%set 14:24
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.