S&P 500
2747.30
+43.34 +1.58%
Dow Indu
25309.99
+347.51 +1.37%
Nasdaq
7337.14
+127.05 +1.73%
Crude Oil
63.55
+0.81 +1.27%
Gold
1328.875
+0.465 +0.03%
Euro
1.22950
+0.00005 0.00%
US Dollar
89.897
+0.181 +0.20%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H18.EMar 2018 (E)80.7581.5080.2581.45+0.91+1.12%set 14:34
CT.K18.EMay 2018 (E)79.3781.4279.3781.34+1.87+2.30%set 14:34
CT.N18.EJul 2018 (E)80.3882.1380.3182.07+1.66+2.02%set 14:34
CT.V18.EOct 2018 (E)77.0277.0277.0278.04+0.62+0.80%set 14:34
CT.Z18.EDec 2018 (E)76.3076.6876.1876.60+0.24+0.31%set 14:34
CT.H19.EMar 2019 (E)76.4976.8876.4176.80+0.21+0.27%set 14:34
CT.K19.EMay 2019 (E)76.4076.6676.4076.59+0.12+0.16%set 14:34
CT.N19.EJul 2019 (E)76.3076.4076.3076.38+0.06+0.08%set 14:34
CT.V19.EOct 2019 (E)74.1374.1374.1374.13+0.07+0.09%set 14:34
CT.Z19.EDec 2019 (E)71.5071.5071.2971.50+0.01+0.01%set 14:34
CT.H20.EMar 2020 (E)71.9571.9571.9571.95-0.01-0.01%set 14:34
CT.K20.EMay 2020 (E)72.8072.8072.8072.80-0.04-0.05%set 14:34
CT.N20.EJul 2020 (E)73.1373.1373.1373.13-0.08-0.11%set 14:34
CT.V20.EOct 2020 (E)73.0973.0973.0973.09-0.12-0.16%set 14:34
CT.Z20.EDec 2020 (E)73.0673.0673.0673.06-0.15-0.21%set 14:34
CT.H18:H19.EMar 2018/Mar 2019 Spread2.972.972.854.65+0.70+15.05%set 14:34
CT.H18:H20.EMar 2018/Mar 2020 Spread9.509.509.509.50+0.92+9.68%set 14:34
CT.H18:K18.EMar 2018/May 2018 Spread1.751.750.800.11-0.96-369.23%set 14:34
CT.H18:K19.EMar 2018/May 2019 Spread4.864.864.864.86+0.79+16.26%set 14:34
CT.H18:K20.EMar 2018/May 2020 Spread8.658.658.658.65+0.95+10.98%set 14:34
CT.H18:N18.EMar 2018/Jul 2018 Spread-2.04-2.04-2.33-0.62-0.750.00%set 14:34
CT.H18:N19.EMar 2018/Jul 2019 Spread5.075.075.075.07+0.85+16.77%set 14:34
CT.H18:N20.EMar 2018/Jul 2020 Spread8.328.328.328.32+0.99+11.90%set 14:34
CT.H18:V18.EMar 2018/Oct 2018 Spread3.413.413.413.41+0.29+8.50%set 14:34
CT.H18:V19.EMar 2018/Oct 2019 Spread7.327.327.327.32+0.84+11.48%set 14:34
CT.H18:V20.EMar 2018/Oct 2020 Spread8.368.368.368.36+1.03+12.32%set 14:34
CT.H18:Z18.EMar 2018/Dec 2018 Spread0.102.370.104.85+0.67+13.81%set 14:34
CT.H18:Z19.EMar 2018/Dec 2019 Spread9.959.959.959.95+0.90+9.05%set 14:34
CT.H18:Z20.EMar 2018/Dec 2020 Spread8.398.398.398.39+1.06+12.63%set 14:34
CT.K18:H19.EMay 2018/Mar 2019 Spread1.331.331.334.54+1.66+36.56%set 14:34
CT.K18:H20.EMay 2018/Mar 2020 Spread9.399.399.399.39+1.88+20.02%set 14:34
CT.K18:K19.EMay 2018/May 2019 Spread4.754.754.754.75+1.75+36.84%set 14:34
CT.K18:K20.EMay 2018/May 2020 Spread8.548.548.548.54+1.91+22.37%set 14:34
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.94-0.71-0.94-0.73+0.210.00%set 14:34
CT.K18:N19.EMay 2018/Jul 2019 Spread5.165.225.164.96+1.81+36.49%set 14:34
CT.K18:N20.EMay 2018/Jul 2020 Spread8.218.218.218.21+1.95+23.75%set 14:34
CT.K18:V18.EMay 2018/Oct 2018 Spread3.753.753.753.30+1.25+33.33%set 14:34
CT.K18:V19.EMay 2018/Oct 2019 Spread7.217.217.217.21+1.80+24.97%set 14:34
CT.K18:V20.EMay 2018/Oct 2020 Spread8.258.258.258.25+1.99+24.12%set 14:34
CT.K18:Z18.EMay 2018/Dec 2018 Spread3.354.773.354.74+1.63+34.39%set 14:34
CT.K18:Z19.EMay 2018/Dec 2019 Spread9.849.849.849.84+1.86+18.90%set 14:34
CT.K18:Z20.EMay 2018/Dec 2020 Spread8.288.288.288.28+2.02+24.40%set 14:34
CT.N18:H19.EJul 2018/Mar 2019 Spread5.275.275.275.27+1.45+27.88%set 14:34
CT.N18:H20.EJul 2018/Mar 2020 Spread10.1210.1210.1210.12+1.67+16.50%set 14:34
CT.N18:K19.EJul 2018/May 2019 Spread5.485.485.485.48+1.54+28.10%set 14:34
CT.N18:K20.EJul 2018/May 2020 Spread9.279.279.279.27+1.70+18.34%set 14:34
CT.N18:N19.EJul 2018/Jul 2019 Spread5.695.695.695.69+1.60+28.12%set 14:34
CT.N18:N20.EJul 2018/Jul 2020 Spread8.948.948.948.94+1.74+19.46%set 14:34
CT.N18:V18.EJul 2018/Oct 2018 Spread2.552.552.554.03+1.04+25.81%set 14:34
CT.N18:V19.EJul 2018/Oct 2019 Spread7.947.947.947.94+1.59+20.03%set 14:34
CT.N18:V20.EJul 2018/Oct 2020 Spread8.988.988.988.98+1.78+19.82%set 14:34
CT.N18:Z18.EJul 2018/Dec 2018 Spread4.105.504.025.47+1.42+25.54%set 14:34
CT.N18:Z19.EJul 2018/Dec 2019 Spread10.5710.5710.5710.57+1.65+15.61%set 14:34
CT.N18:Z20.EJul 2018/Dec 2020 Spread9.019.019.019.01+1.81+20.09%set 14:34
CT.V18:H19.EOct 2018/Mar 2019 Spread1.241.241.241.24+0.41+33.06%set 14:34
CT.V18:H20.EOct 2018/Mar 2020 Spread6.096.096.096.09+0.63+10.34%set 14:34
CT.V18:K19.EOct 2018/May 2019 Spread1.451.451.451.45+0.50+34.48%set 14:34
CT.V18:K20.EOct 2018/May 2020 Spread5.245.245.245.24+0.66+12.60%set 14:34
CT.V18:N19.EOct 2018/Jul 2019 Spread1.661.661.661.66+0.56+33.73%set 14:34
CT.V18:N20.EOct 2018/Jul 2020 Spread4.914.914.914.91+0.70+14.26%set 14:34
CT.V18:V19.EOct 2018/Oct 2019 Spread3.913.913.913.91+0.55+14.07%set 14:34
CT.V18:V20.EOct 2018/Oct 2020 Spread4.954.954.954.95+0.74+14.95%set 14:34
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.620.620.621.44+0.38+61.29%set 14:34
CT.V18:Z19.EOct 2018/Dec 2019 Spread6.546.546.546.54+0.61+9.33%set 14:34
CT.V18:Z20.EOct 2018/Dec 2020 Spread4.984.984.984.98+0.77+15.46%set 14:34
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.21-0.20-0.25-0.20+0.030.00%set 14:34
CT.Z18:H20.EDec 2018/Mar 2020 Spread4.654.654.654.65+0.25+5.38%set 14:34
CT.Z18:K19.EDec 2018/May 2019 Spread-0.14-0.14-0.140.01+0.12+1200.00%set 14:34
CT.Z18:K20.EDec 2018/May 2020 Spread3.803.803.803.80+0.28+7.37%set 14:34
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.10-0.10-0.150.22+0.18+81.82%set 14:34
CT.Z18:N20.EDec 2018/Jul 2020 Spread3.473.473.473.47+0.32+9.22%set 14:34
CT.Z18:V19.EDec 2018/Oct 2019 Spread2.472.472.472.47+0.17+6.88%set 14:34
CT.Z18:V20.EDec 2018/Oct 2020 Spread3.513.513.513.51+0.36+10.26%set 14:34
CT.Z18:Z19.EDec 2018/Dec 2019 Spread4.554.604.555.10+0.23+4.51%set 14:34
CT.Z18:Z20.EDec 2018/Dec 2020 Spread3.543.543.543.54+0.39+11.02%set 14:34
CT.H19:H20.EMar 2019/Mar 2020 Spread4.854.854.854.85+0.22+4.54%set 14:34
CT.H19:K19.EMar 2019/May 2019 Spread0.110.220.110.21+0.09+40.91%set 14:34
CT.H19:K20.EMar 2019/May 2020 Spread4.004.004.004.00+0.25+6.25%set 14:34
CT.H19:N19.EMar 2019/Jul 2019 Spread0.290.290.290.42+0.15+60.00%set 14:34
CT.H19:N20.EMar 2019/Jul 2020 Spread3.673.673.673.67+0.29+7.90%set 14:34
CT.H19:V19.EMar 2019/Oct 2019 Spread2.672.672.672.67+0.14+5.24%set 14:34
CT.H19:V20.EMar 2019/Oct 2020 Spread3.713.713.713.71+0.33+8.89%set 14:34
CT.H19:Z19.EMar 2019/Dec 2019 Spread4.54.54.55.3+0.2+3.77%set 14:34
CT.H19:Z20.EMar 2019/Dec 2020 Spread3.743.743.743.74+0.36+9.63%set 14:34
CT.K19:H20.EMay 2019/Mar 2020 Spread4.644.644.644.64+0.13+2.80%set 14:34
CT.K19:K20.EMay 2019/May 2020 Spread3.793.793.793.79+0.16+4.22%set 14:34
CT.K19:N19.EMay 2019/Jul 2019 Spread0.100.260.100.21+0.06+24.00%set 14:34
CT.K19:N20.EMay 2019/Jul 2020 Spread3.463.463.463.46+0.20+5.78%set 14:34
CT.K19:V19.EMay 2019/Oct 2019 Spread2.462.462.462.46+0.05+2.03%set 14:34
CT.K19:V20.EMay 2019/Oct 2020 Spread3.503.503.503.50+0.24+6.86%set 14:34
CT.K19:Z19.EMay 2019/Dec 2019 Spread5.095.095.095.09+0.11+2.16%set 14:34
CT.K19:Z20.EMay 2019/Dec 2020 Spread3.533.533.533.53+0.27+7.65%set 14:34
CT.N19:H20.EJul 2019/Mar 2020 Spread4.434.434.434.43+0.07+1.58%set 14:34
CT.N19:K20.EJul 2019/May 2020 Spread3.583.583.583.58+0.10+2.79%set 14:34
CT.N19:N20.EJul 2019/Jul 2020 Spread3.253.253.253.25+0.14+4.31%set 14:34
CT.N19:V19.EJul 2019/Oct 2019 Spread2.252.252.252.25-0.01-0.44%set 14:34
CT.N19:V20.EJul 2019/Oct 2020 Spread3.293.293.293.29+0.18+5.47%set 14:34
CT.N19:Z19.EJul 2019/Dec 2019 Spread4.404.404.264.88+0.05+1.04%set 14:34
CT.N19:Z20.EJul 2019/Dec 2020 Spread3.323.323.323.32+0.21+6.33%set 14:34
CT.V19:H20.EOct 2019/Mar 2020 Spread2.182.182.182.18+0.08+3.67%set 14:34
CT.V19:K20.EOct 2019/May 2020 Spread1.331.331.331.33+0.11+8.27%set 14:34
CT.V19:N20.EOct 2019/Jul 2020 Spread1.001.001.001.00+0.15+15.00%set 14:34
CT.V19:V20.EOct 2019/Oct 2020 Spread1.041.041.041.04+0.19+18.27%set 14:34
CT.V19:Z19.EOct 2019/Dec 2019 Spread2.632.632.632.63+0.06+2.28%set 14:34
CT.V19:Z20.EOct 2019/Dec 2020 Spread1.071.071.071.07+0.22+20.56%set 14:34
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.45-0.45-0.45-0.45+0.020.00%set 14:34
CT.Z19:K20.EDec 2019/May 2020 Spread-1.30-1.30-1.30-1.30+0.050.00%set 14:34
CT.Z19:N20.EDec 2019/Jul 2020 Spread-1.63-1.63-1.63-1.63+0.090.00%set 14:34
CT.Z19:V20.EDec 2019/Oct 2020 Spread-1.59-1.59-1.59-1.59+0.130.00%set 14:34
CT.Z19:Z20.EDec 2019/Dec 2020 Spread-1.56-1.56-1.56-1.56+0.160.00%set 14:34
CT.H20:K20.EMar 2020/May 2020 Spread-0.85-0.85-0.85-0.85+0.030.00%set 14:34
CT.H20:N20.EMar 2020/Jul 2020 Spread-1.18-1.18-1.18-1.18+0.070.00%set 14:34
CT.H20:V20.EMar 2020/Oct 2020 Spread-1.14-1.14-1.14-1.14+0.110.00%set 14:34
CT.H20:Z20.EMar 2020/Dec 2020 Spread-1.11-1.11-1.11-1.11+0.140.00%set 14:34
CT.K20:N20.EMay 2020/Jul 2020 Spread-0.33-0.33-0.33-0.33+0.040.00%set 14:34
CT.K20:V20.EMay 2020/Oct 2020 Spread-0.29-0.29-0.29-0.29+0.080.00%set 14:34
CT.K20:Z20.EMay 2020/Dec 2020 Spread-0.26-0.26-0.26-0.26+0.110.00%set 14:34
CT.N20:V20.EJul 2020/Oct 2020 Spread0.040.040.040.04-67.60-169000.00%set 14:34
CT.N20:Z20.EJul 2020/Dec 2020 Spread0.070.070.070.07-72.47-103528.57%set 14:34
CT.V20:Z20.EOct 2020/Dec 2020 Spread0.030.030.030.03-72.51-241700.00%set 14:34
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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