S&P 500
2077.42
+14.31 +0.69%
Dow Indu
17757.91
+138.40 +0.78%
Nasdaq
5011.62
+24.75 +0.49%
Crude Oil
56.98
+0.02 +0.04%
Gold
1163.050
-4.900 -0.42%
Euro
1.10715
+0.00190 +0.17%
US Dollar
96.318
+0.050 +0.06%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N15.EJul 2015 (E)64.9565.7564.9566.09-1.42-2.12%set 14:26
CT.V15.EOct 2015 (E)67.3067.5567.3067.55+0.25+0.37%04:00
CT.Z15.EDec 2015 (E)67.5067.5066.8367.13-0.41-0.61%08:17
CT.H16.EMar 2016 (E)67.2867.3766.7666.98-0.48-0.71%08:13
CT.K16.EMay 2016 (E)66.6966.9666.5067.24+0.34+0.51%set 14:26
CT.N16.EJul 2016 (E)66.3266.9066.1267.00+0.59+0.88%set 14:26
CT.V16.EOct 2016 (E)66.5566.5566.5566.55+0.14+0.21%set 14:26
CT.Z16.EDec 2016 (E)66.2166.3066.1966.30+0.11+0.17%set 14:26
CT.H17.EMar 2017 (E)66.0066.0066.0066.00+0.11+0.17%set 14:26
CT.K17.EMay 2017 (E)67.0067.0067.0067.00+0.11+0.16%set 14:26
CT.N17.EJul 2017 (E)67.0467.0467.0467.04+0.11+0.16%set 14:26
CT.V17.EOct 2017 (E)67.0467.0467.0467.04+0.11+0.16%set 14:26
CT.Z17.EDec 2017 (E)66.9666.9666.9666.96+0.11+0.16%set 14:26
CT.H18.EMar 2018 (E)66.2966.2966.2966.29+0.11+0.17%set 14:26
CT.K18.EMay 2018 (E)66.2966.2966.2966.29+0.11+0.17%set 14:26
CT.N15:Z16.EJul 2015/Dec 2016 Spread-0.21-0.21-0.21-0.21-1.530.00%set 14:26
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.10-0.10-0.10-1.37-1.590.00%set 14:26
CT.N15:H17.EJul 2015/Mar 2017 Spread0.090.090.090.09-1.53-1700.00%set 14:26
CT.N15:H18.EJul 2015/Mar 2018 Spread-0.20-0.20-0.20-0.20-1.530.00%set 14:26
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.25-0.25-0.27-1.45-1.050.00%set 14:26
CT.N15:V17.EJul 2015/Oct 2017 Spread-0.95-0.95-0.95-0.95-1.530.00%set 14:26
CT.N15:V16.EJul 2015/Oct 2016 Spread-0.46-0.46-0.46-0.46-1.560.00%set 14:26
CT.N15:N17.EJul 2015/Jul 2017 Spread-0.95-0.95-0.95-0.95-1.530.00%set 14:26
CT.N15:N16.EJul 2015/Jul 2016 Spread-0.63-0.63-0.63-0.91-2.010.00%set 14:26
CT.N15:K18.EJul 2015/May 2018 Spread-0.20-0.20-0.20-0.20-1.530.00%set 14:26
CT.N15:Z17.EJul 2015/Dec 2017 Spread-0.87-0.87-0.87-0.87-1.530.00%set 14:26
CT.N15:K16.EJul 2015/May 2016 Spread-0.30-0.30-0.30-1.15-1.760.00%set 14:26
CT.N15:K17.EJul 2015/May 2017 Spread-0.91-0.91-0.91-0.91-1.530.00%set 14:26
CT.N15:V15.EJul 2015/Oct 2015 Spread-1.98-1.90-1.98-1.21+0.190.00%set 14:26
CT.V15:N17.EOct 2015/Jul 2017 Spread0.260.260.260.26-1.72-661.54%set 14:26
CT.V15:V16.EOct 2015/Oct 2016 Spread0.750.750.750.75-1.75-233.33%set 14:26
CT.V15:N16.EOct 2015/Jul 2016 Spread0.30.30.30.3-2.2-733.33%set 14:26
CT.V15:V17.EOct 2015/Oct 2017 Spread0.260.260.260.26-1.72-661.54%set 14:26
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.150.270.150.27+0.510.00%04:00
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.001.001.001.00-1.72-172.00%set 14:26
CT.V15:Z17.EOct 2015/Dec 2017 Spread0.340.340.340.34-1.72-505.88%set 14:26
CT.V15:K18.EOct 2015/May 2018 Spread1.011.011.011.01-1.72-170.30%set 14:26
CT.V15:K17.EOct 2015/May 2017 Spread0.300.300.300.30-1.72-573.33%set 14:26
CT.V15:H18.EOct 2015/Mar 2018 Spread1.011.011.011.01-1.72-170.30%set 14:26
CT.V15:H17.EOct 2015/Mar 2017 Spread1.301.301.301.30-1.72-132.31%set 14:26
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.01-0.16-1.780.00%set 14:26
CT.V15:K16.EOct 2015/May 2016 Spread1.131.131.130.06-1.95-172.57%set 14:26
CT.Z15:Z17.EDec 2015/Dec 2017 Spread0.580.580.580.58-0.48-82.76%set 14:26
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.140.150.020.15+0.07+50.00%08:07
CT.Z15:K17.EDec 2015/May 2017 Spread0.540.540.540.54-0.48-88.89%set 14:26
CT.Z15:N17.EDec 2015/Jul 2017 Spread0.500.500.500.50-0.48-96.00%set 14:26
CT.Z15:N16.EDec 2015/Jul 2016 Spread-1.10-1.10-1.150.54-0.96-174.55%set 14:26
CT.Z15:K18.EDec 2015/May 2018 Spread1.251.251.251.25-0.48-38.40%set 14:26
CT.Z15:K16.EDec 2015/May 2016 Spread0.720.720.720.30-0.71-236.67%set 14:26
CT.Z15:V16.EDec 2015/Oct 2016 Spread0.990.990.990.99-0.51-51.52%set 14:26
CT.Z15:H18.EDec 2015/Mar 2018 Spread1.251.251.251.25-0.48-38.40%set 14:26
CT.Z15:V17.EDec 2015/Oct 2017 Spread0.500.500.500.50-0.48-96.00%set 14:26
CT.Z15:H17.EDec 2015/Mar 2017 Spread1.541.541.541.54-0.48-31.17%set 14:26
CT.Z15:Z16.EDec 2015/Dec 2016 Spread-0.150.87-0.151.24-0.48-39.34%set 14:26
CT.H16:H17.EMar 2016/Mar 2017 Spread1.461.461.461.46+0.06+4.11%set 14:26
CT.H16:V16.EMar 2016/Oct 2016 Spread0.910.910.910.91+0.03+3.30%set 14:26
CT.H16:H18.EMar 2016/Mar 2018 Spread1.171.171.171.17+0.06+5.13%set 14:26
CT.H16:K16.EMar 2016/May 2016 Spread0.360.360.150.22-0.17-68.00%set 14:26
CT.H16:K17.EMar 2016/May 2017 Spread0.460.460.460.46+0.06+13.04%set 14:26
CT.H16:K18.EMar 2016/May 2018 Spread1.171.171.171.17+0.06+5.13%set 14:26
CT.H16:N16.EMar 2016/Jul 2016 Spread0.830.830.490.46-0.42-105.00%set 14:26
CT.H16:N17.EMar 2016/Jul 2017 Spread0.420.420.420.42+0.06+14.29%set 14:26
CT.H16:V17.EMar 2016/Oct 2017 Spread0.420.420.420.42+0.06+14.29%set 14:26
CT.H16:Z17.EMar 2016/Dec 2017 Spread0.500.500.500.50+0.06+12.00%set 14:26
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.25-1.25-1.251.16+0.06+5.00%set 14:26
CT.K16:K17.EMay 2016/May 2017 Spread0.240.240.240.24+0.23+95.83%set 14:26
CT.K16:V16.EMay 2016/Oct 2016 Spread0.690.690.690.69+0.20+28.99%set 14:26
CT.K16:K18.EMay 2016/May 2018 Spread0.950.950.950.95+0.23+24.21%set 14:26
CT.K16:N17.EMay 2016/Jul 2017 Spread0.200.200.200.20+0.23+115.00%set 14:26
CT.K16:V17.EMay 2016/Oct 2017 Spread0.200.200.200.20+0.23+115.00%set 14:26
CT.K16:Z16.EMay 2016/Dec 2016 Spread0.940.940.940.94+0.23+24.47%set 14:26
CT.K16:Z17.EMay 2016/Dec 2017 Spread0.280.280.280.28+0.23+82.14%set 14:26
CT.K16:H18.EMay 2016/Mar 2018 Spread0.950.950.950.95+0.23+24.21%set 14:26
CT.K16:H17.EMay 2016/Mar 2017 Spread1.241.241.241.24+0.23+18.55%set 14:26
CT.K16:N16.EMay 2016/Jul 2016 Spread0.370.450.280.24-0.25-83.33%set 14:26
CT.N16:H17.EJul 2016/Mar 2017 Spread1.001.001.001.00+0.48+48.00%set 14:26
CT.N16:H18.EJul 2016/Mar 2018 Spread0.710.710.710.71+0.48+67.61%set 14:26
CT.N16:K18.EJul 2016/May 2018 Spread0.710.710.710.71+0.48+67.61%set 14:26
CT.N16:N17.EJul 2016/Jul 2017 Spread-0.04-0.04-0.04-0.04+0.480.00%set 14:26
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.300.45+0.40+88.89%set 14:26
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.04-0.04-0.04-0.04+0.480.00%set 14:26
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.400.550.270.70+0.48+68.57%set 14:26
CT.N16:Z17.EJul 2016/Dec 2017 Spread0.040.040.040.04+0.48+1200.00%set 14:26
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.41-0.41-0.41-0.41+0.030.00%set 14:26
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.250.250.250.25+0.03+12.00%set 14:26
CT.V16:K17.EOct 2016/May 2017 Spread-0.45-0.45-0.45-0.45+0.030.00%set 14:26
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.49-0.49-0.49-0.49+0.030.00%set 14:26
CT.V16:K18.EOct 2016/May 2018 Spread0.260.260.260.26+0.03+11.54%set 14:26
CT.V16:H18.EOct 2016/Mar 2018 Spread0.260.260.260.26+0.03+11.54%set 14:26
CT.V16:H17.EOct 2016/Mar 2017 Spread0.550.550.550.55+0.03+5.45%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.