S&P 500
2507.02
+0.37 +0.01%
Dow Indu
22375.25
+4.45 +0.02%
Nasdaq
6459.56
-1.76 -0.03%
Crude Oil
50.42
+0.52 +1.03%
Gold
1312.25
-0.45 -0.03%
Euro
1.199565
-0.001740 -0.14%
US Dollar
91.735
-0.106 -0.12%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V17.EOct 2017 (E)70.5271.1169.6869.68-0.30-0.43%10:29
CT.Z17.EDec 2017 (E)69.5469.7369.0669.16-0.11-0.16%10:34
CT.H18.EMar 2018 (E)68.6568.7168.2168.31+0.01+0.01%10:33
CT.K18.EMay 2018 (E)69.1269.1868.7568.76-0.01-0.01%10:32
CT.N18.EJul 2018 (E)69.5869.6169.2069.25+0.02+0.03%10:32
CT.V18.EOct 2018 (E)67.6067.6067.6067.60-0.55-0.81%set 14:25
CT.Z18.EDec 2018 (E)68.5368.5468.2768.27+0.02+0.03%10:30
CT.H19.EMar 2019 (E)68.1668.1668.1668.33-0.20-0.29%set 14:25
CT.K19.EMay 2019 (E)68.1168.1168.1168.41-0.06-0.09%set 14:25
CT.N19.EJul 2019 (E)68.4168.4168.4068.50+0.06+0.09%set 14:25
CT.V19.EOct 2019 (E)66.9366.9366.9366.93+0.06+0.09%set 14:25
CT.Z19.EDec 2019 (E)66.0466.0466.0466.04+0.24+0.36%10:16
CT.H20.EMar 2020 (E)65.8665.8665.8665.86+0.06+0.09%set 14:25
CT.K20.EMay 2020 (E)65.8665.8665.8665.86+0.06+0.09%set 14:25
CT.N20.EJul 2020 (E)65.8665.8665.8665.86+0.06+0.09%set 14:25
CT.V17:H18.EOct 2017/Mar 2018 Spread1.681.681.681.68+0.17+10.12%set 14:25
CT.V17:H19.EOct 2017/Mar 2019 Spread1.651.651.651.65-0.23-13.94%set 14:25
CT.V17:H20.EOct 2017/Mar 2020 Spread4.124.124.124.12-0.49-11.89%set 14:25
CT.V17:K18.EOct 2017/May 2018 Spread1.211.211.211.21+0.11+9.09%set 14:25
CT.V17:K19.EOct 2017/May 2019 Spread1.571.571.571.57-0.37-23.57%set 14:25
CT.V17:K20.EOct 2017/May 2020 Spread4.124.124.124.12-0.49-11.89%set 14:25
CT.V17:N18.EOct 2017/Jul 2018 Spread0.750.750.750.75+0.01+1.33%set 14:25
CT.V17:N19.EOct 2017/Jul 2019 Spread1.481.481.481.48-0.49-33.11%set 14:25
CT.V17:N20.EOct 2017/Jul 2020 Spread4.124.124.124.12-0.49-11.89%set 14:25
CT.V17:V18.EOct 2017/Oct 2018 Spread2.382.382.382.38+0.12+5.04%set 14:25
CT.V17:V19.EOct 2017/Oct 2019 Spread3.053.053.053.05-0.49-16.07%set 14:25
CT.V17:Z17.EOct 2017/Dec 2017 Spread1.101.660.410.50-0.21-25.00%10:29
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.731.731.731.73-0.11-6.36%set 14:25
CT.V17:Z19.EOct 2017/Dec 2019 Spread4.184.184.184.18-0.49-11.72%set 14:25
CT.Z17:H18.EDec 2017/Mar 2018 Spread1.051.050.840.87-0.10-10.10%10:32
CT.Z17:H19.EDec 2017/Mar 2019 Spread0.940.940.940.94-0.03-3.19%set 14:25
CT.Z17:H20.EDec 2017/Mar 2020 Spread3.413.413.413.41-0.29-8.50%set 14:25
CT.Z17:K18.EDec 2017/May 2018 Spread0.500.560.090.50+0.31+60.78%set 14:25
CT.Z17:K19.EDec 2017/May 2019 Spread0.860.860.860.86-0.17-19.77%set 14:25
CT.Z17:K20.EDec 2017/May 2020 Spread3.413.413.413.41-0.29-8.50%set 14:25
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.060.100.060.04+0.21+350.00%set 14:25
CT.Z17:N19.EDec 2017/Jul 2019 Spread0.770.770.770.77-0.29-37.66%set 14:25
CT.Z17:N20.EDec 2017/Jul 2020 Spread3.413.413.413.41-0.29-8.50%set 14:25
CT.Z17:V18.EDec 2017/Oct 2018 Spread1.671.671.671.67+0.32+19.16%set 14:25
CT.Z17:V19.EDec 2017/Oct 2019 Spread2.342.342.342.34-0.29-12.39%set 14:25
CT.Z17:Z18.EDec 2017/Dec 2018 Spread1.131.230.961.02+0.09+9.00%set 14:25
CT.Z17:Z19.EDec 2017/Dec 2019 Spread3.473.473.473.47-0.29-8.36%set 14:25
CT.H18:H19.EMar 2018/Mar 2019 Spread-0.03-0.03-0.03-0.03-0.400.00%set 14:25
CT.H18:H20.EMar 2018/Mar 2020 Spread2.442.442.442.44-0.66-27.05%set 14:25
CT.H18:K18.EMar 2018/May 2018 Spread-0.47-0.47-0.55-0.55-0.080.00%10:32
CT.H18:K19.EMar 2018/May 2019 Spread-0.11-0.11-0.11-0.11-0.540.00%set 14:25
CT.H18:K20.EMar 2018/May 2020 Spread2.442.442.442.44-0.66-27.05%set 14:25
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.88-0.85-0.88-0.93-0.160.00%set 14:25
CT.H18:N19.EMar 2018/Jul 2019 Spread-0.20-0.20-0.20-0.20-0.660.00%set 14:25
CT.H18:N20.EMar 2018/Jul 2020 Spread2.442.442.442.44-0.66-27.05%set 14:25
CT.H18:V18.EMar 2018/Oct 2018 Spread0.700.700.700.70-0.05-7.14%set 14:25
CT.H18:V19.EMar 2018/Oct 2019 Spread1.371.371.371.37-0.66-48.18%set 14:25
CT.H18:Z18.EMar 2018/Dec 2018 Spread0.110.110.010.01-0.04-80.00%10:34
CT.H18:Z19.EMar 2018/Dec 2019 Spread2.502.502.502.50-0.66-26.40%set 14:25
CT.K18:H19.EMay 2018/Mar 2019 Spread0.440.440.440.44-0.34-77.27%set 14:25
CT.K18:H20.EMay 2018/Mar 2020 Spread2.912.912.912.91-0.60-20.62%set 14:25
CT.K18:K19.EMay 2018/May 2019 Spread0.360.360.360.36-0.48-133.33%set 14:25
CT.K18:K20.EMay 2018/May 2020 Spread2.912.912.912.91-0.60-20.62%set 14:25
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.43-0.43-0.49-0.49-0.030.00%10:32
CT.K18:N19.EMay 2018/Jul 2019 Spread0.270.270.270.27-0.60-222.22%set 14:25
CT.K18:N20.EMay 2018/Jul 2020 Spread2.912.912.912.91-0.60-20.62%set 14:25
CT.K18:V18.EMay 2018/Oct 2018 Spread1.171.171.171.17+0.01+0.85%set 14:25
CT.K18:V19.EMay 2018/Oct 2019 Spread1.841.841.841.84-0.60-32.61%set 14:25
CT.K18:Z18.EMay 2018/Dec 2018 Spread1.001.001.000.52-0.22-42.31%set 14:25
CT.K18:Z19.EMay 2018/Dec 2019 Spread2.972.972.972.97-0.60-20.20%set 14:25
CT.N18:H19.EJul 2018/Mar 2019 Spread0.900.900.900.90-0.24-26.67%set 14:25
CT.N18:H20.EJul 2018/Mar 2020 Spread3.373.373.373.37-0.50-14.84%set 14:25
CT.N18:K19.EJul 2018/May 2019 Spread0.820.820.820.82-0.38-46.34%set 14:25
CT.N18:K20.EJul 2018/May 2020 Spread3.373.373.373.37-0.50-14.84%set 14:25
CT.N18:N19.EJul 2018/Jul 2019 Spread0.730.730.730.73-0.50-68.49%set 14:25
CT.N18:N20.EJul 2018/Jul 2020 Spread3.373.373.373.37-0.50-14.84%set 14:25
CT.N18:V18.EJul 2018/Oct 2018 Spread1.631.631.631.63+0.11+6.75%set 14:25
CT.N18:V19.EJul 2018/Oct 2019 Spread2.32.32.32.3-0.5-21.74%set 14:25
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.051.070.981.03+0.05+5.26%10:30
CT.N18:Z19.EJul 2018/Dec 2019 Spread3.433.433.433.43-0.50-14.58%set 14:25
CT.V18:H19.EOct 2018/Mar 2019 Spread-0.73-0.73-0.73-0.73-0.350.00%set 14:25
CT.V18:H20.EOct 2018/Mar 2020 Spread1.741.741.741.74-0.61-35.06%set 14:25
CT.V18:K19.EOct 2018/May 2019 Spread-0.81-0.81-0.81-0.81-0.490.00%set 14:25
CT.V18:K20.EOct 2018/May 2020 Spread1.741.741.741.74-0.61-35.06%set 14:25
CT.V18:N19.EOct 2018/Jul 2019 Spread-0.90-0.90-0.90-0.90-0.610.00%set 14:25
CT.V18:N20.EOct 2018/Jul 2020 Spread1.741.741.741.74-0.61-35.06%set 14:25
CT.V18:V19.EOct 2018/Oct 2019 Spread0.670.670.670.67-0.61-91.04%set 14:25
CT.V18:Z18.EOct 2018/Dec 2018 Spread-0.65-0.65-0.65-0.65-0.230.00%set 14:25
CT.V18:Z19.EOct 2018/Dec 2019 Spread1.801.801.801.80-0.61-33.89%set 14:25
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.06-0.06-0.06-0.08-0.120.00%set 14:25
CT.Z18:H20.EDec 2018/Mar 2020 Spread2.392.392.392.39-0.38-15.90%set 14:25
CT.Z18:K19.EDec 2018/May 2019 Spread-0.16-0.16-0.16-0.16-0.260.00%set 14:25
CT.Z18:K20.EDec 2018/May 2020 Spread2.392.392.392.39-0.38-15.90%set 14:25
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.30-0.30-0.30-0.25-0.380.00%set 14:25
CT.Z18:N20.EDec 2018/Jul 2020 Spread2.392.392.392.39-0.38-15.90%set 14:25
CT.Z18:V19.EDec 2018/Oct 2019 Spread1.321.321.321.32-0.38-28.79%set 14:25
CT.Z18:Z19.EDec 2018/Dec 2019 Spread2.232.232.232.23-0.22-8.98%10:16
CT.H19:H20.EMar 2019/Mar 2020 Spread2.472.472.472.47-0.26-10.53%set 14:25
CT.H19:K19.EMar 2019/May 2019 Spread0.050.060.05-0.08-0.140.00%set 14:25
CT.H19:K20.EMar 2019/May 2020 Spread2.472.472.472.47-0.26-10.53%set 14:25
CT.H19:N19.EMar 2019/Jul 2019 Spread0.100.100.03-0.17-0.260.00%set 14:25
CT.H19:N20.EMar 2019/Jul 2020 Spread2.472.472.472.47-0.26-10.53%set 14:25
CT.H19:V19.EMar 2019/Oct 2019 Spread1.401.401.401.40-0.26-18.57%set 14:25
CT.H19:Z19.EMar 2019/Dec 2019 Spread2.532.532.532.53-0.26-10.28%set 14:25
CT.K19:H20.EMay 2019/Mar 2020 Spread2.552.552.552.55-0.12-4.71%set 14:25
CT.K19:K20.EMay 2019/May 2020 Spread2.552.552.552.55-0.12-4.71%set 14:25
CT.K19:N19.EMay 2019/Jul 2019 Spread0.020.030.02-0.09-0.120.00%set 14:25
CT.K19:N20.EMay 2019/Jul 2020 Spread2.552.552.552.55-0.12-4.71%set 14:25
CT.K19:V19.EMay 2019/Oct 2019 Spread1.481.481.481.48-0.12-8.11%set 14:25
CT.K19:Z19.EMay 2019/Dec 2019 Spread2.612.612.612.61-0.12-4.60%set 14:25
CT.N19:H20.EJul 2019/Mar 2020 Spread2.642.642.642.640.000.00%set 14:25
CT.N19:K20.EJul 2019/May 2020 Spread2.642.642.642.640.000.00%set 14:25
CT.N19:N20.EJul 2019/Jul 2020 Spread2.642.642.642.640.000.00%set 14:25
CT.N19:V19.EJul 2019/Oct 2019 Spread1.571.571.571.570.000.00%set 14:25
CT.N19:Z19.EJul 2019/Dec 2019 Spread2.02.22.02.70.00.00%set 14:25
CT.V19:H20.EOct 2019/Mar 2020 Spread1.071.071.071.070.000.00%set 14:25
CT.V19:K20.EOct 2019/May 2020 Spread1.071.071.071.070.000.00%set 14:25
CT.V19:N20.EOct 2019/Jul 2020 Spread1.071.071.071.070.000.00%set 14:25
CT.V19:Z19.EOct 2019/Dec 2019 Spread1.131.131.131.130.000.00%set 14:25
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:25
CT.Z19:K20.EDec 2019/May 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:25
CT.Z19:N20.EDec 2019/Jul 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:25
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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