S&P 500
2274.64
+4.20 +0.18%
Dow Indu
19885.73
-5.27 -0.03%
Nasdaq
5572.31
+24.82 +0.45%
Crude Oil
53.04
-0.11 -0.21%
Gold
1202.940
+0.195 +0.02%
Euro
1.059670
-0.001355 -0.13%
US Dollar
101.50
-0.02 -0.02%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H17.EMar 2017 (E)72.3472.7572.0072.27-0.07-0.10%set 14:23
CT.K17.EMay 2017 (E)72.7573.2572.5272.76-0.09-0.12%set 14:23
CT.N17.EJul 2017 (E)73.0673.7373.0473.27-0.11-0.15%set 14:23
CT.V17.EOct 2017 (E)71.8071.8071.8071.48-0.19-0.27%set 14:23
CT.Z17.EDec 2017 (E)70.7471.1570.6170.90-0.20-0.28%set 14:23
CT.H18.EMar 2018 (E)70.9971.0570.9971.15-0.20-0.28%set 14:23
CT.K18.EMay 2018 (E)71.6171.6171.2971.03-0.23-0.32%set 14:23
CT.N18.EJul 2018 (E)71.3471.3470.9970.93-0.19-0.27%set 14:23
CT.V18.EOct 2018 (E)70.4370.4370.4370.43-0.19-0.27%set 14:23
CT.Z18.EDec 2018 (E)70.1770.1770.1770.17-0.19-0.27%set 14:23
CT.H19.EMar 2019 (E)70.2170.2170.2170.21-0.19-0.27%set 14:23
CT.K19.EMay 2019 (E)70.2570.2570.2570.25-0.19-0.27%set 14:23
CT.N19.EJul 2019 (E)70.2970.2970.2970.29-0.19-0.27%set 14:23
CT.V19.EOct 2019 (E)70.3370.3370.3370.33-0.19-0.27%set 14:23
CT.Z19.EDec 2019 (E)70.3770.3770.3770.37-0.19-0.27%set 14:23
CT.H17:H18.EMar 2017/Mar 2018 Spread0.701.010.701.12+0.13+11.61%set 14:23
CT.H17:H19.EMar 2017/Mar 2019 Spread2.062.062.062.06+0.12+5.83%set 14:23
CT.H17:K17.EMar 2017/May 2017 Spread-0.48-0.43-0.53-0.49+0.020.00%set 14:23
CT.H17:K18.EMar 2017/May 2018 Spread1.241.241.241.24+0.16+12.90%set 14:23
CT.H17:K19.EMar 2017/May 2019 Spread2.022.022.022.02+0.12+5.94%set 14:23
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.97-0.94-1.01-1.00+0.040.00%set 14:23
CT.H17:N18.EMar 2017/Jul 2018 Spread1.341.341.341.34+0.12+8.96%set 14:23
CT.H17:N19.EMar 2017/Jul 2019 Spread1.981.981.981.98+0.12+6.06%set 14:23
CT.H17:V17.EMar 2017/Oct 2017 Spread0.790.790.790.79+0.12+15.19%set 14:23
CT.H17:V18.EMar 2017/Oct 2018 Spread1.841.841.841.84+0.12+6.52%set 14:23
CT.H17:V19.EMar 2017/Oct 2019 Spread1.941.941.941.94+0.12+6.19%set 14:23
CT.H17:Z17.EMar 2017/Dec 2017 Spread1.431.451.431.37+0.13+7.88%set 14:23
CT.H17:Z18.EMar 2017/Dec 2018 Spread2.102.102.102.10+0.12+5.71%set 14:23
CT.H17:Z19.EMar 2017/Dec 2019 Spread1.901.901.901.90+0.12+6.32%set 14:23
CT.K17:H18.EMay 2017/Mar 2018 Spread1.611.611.611.61+0.11+6.83%set 14:23
CT.K17:H19.EMay 2017/Mar 2019 Spread2.552.552.552.55+0.10+3.92%set 14:23
CT.K17:K18.EMay 2017/May 2018 Spread1.731.731.731.73+0.14+8.09%set 14:23
CT.K17:K19.EMay 2017/May 2019 Spread2.512.512.512.51+0.10+3.98%set 14:23
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.52-0.46-0.53-0.51+0.020.00%set 14:23
CT.K17:N18.EMay 2017/Jul 2018 Spread1.831.831.831.83+0.10+5.46%set 14:23
CT.K17:N19.EMay 2017/Jul 2019 Spread2.472.472.472.47+0.10+4.05%set 14:23
CT.K17:V17.EMay 2017/Oct 2017 Spread2.752.752.751.28+0.10+7.81%set 14:23
CT.K17:V18.EMay 2017/Oct 2018 Spread2.332.332.332.33+0.10+4.29%set 14:23
CT.K17:V19.EMay 2017/Oct 2019 Spread2.432.432.432.43+0.10+4.12%set 14:23
CT.K17:Z17.EMay 2017/Dec 2017 Spread2.392.391.981.86+0.11+5.64%set 14:23
CT.K17:Z18.EMay 2017/Dec 2018 Spread2.592.592.592.59+0.10+3.86%set 14:23
CT.K17:Z19.EMay 2017/Dec 2019 Spread2.392.392.392.39+0.10+4.18%set 14:23
CT.N17:H18.EJul 2017/Mar 2018 Spread2.122.122.122.12+0.09+4.25%set 14:23
CT.N17:H19.EJul 2017/Mar 2019 Spread3.063.063.063.06+0.08+2.61%set 14:23
CT.N17:K18.EJul 2017/May 2018 Spread2.242.242.242.24+0.12+5.36%set 14:23
CT.N17:K19.EJul 2017/May 2019 Spread3.023.023.023.02+0.08+2.65%set 14:23
CT.N17:N18.EJul 2017/Jul 2018 Spread2.632.632.282.34+0.08+3.42%set 14:23
CT.N17:N19.EJul 2017/Jul 2019 Spread2.982.982.982.98+0.08+2.68%set 14:23
CT.N17:V17.EJul 2017/Oct 2017 Spread1.251.251.251.79+0.08+4.47%set 14:23
CT.N17:V18.EJul 2017/Oct 2018 Spread2.842.842.842.84+0.08+2.82%set 14:23
CT.N17:V19.EJul 2017/Oct 2019 Spread2.942.942.942.94+0.08+2.72%set 14:23
CT.N17:Z17.EJul 2017/Dec 2017 Spread2.322.672.322.37+0.09+3.83%set 14:23
CT.N17:Z18.EJul 2017/Dec 2018 Spread3.103.103.103.10+0.08+2.58%set 14:23
CT.N17:Z19.EJul 2017/Dec 2019 Spread2.902.902.902.90+0.08+2.76%set 14:23
CT.V17:H18.EOct 2017/Mar 2018 Spread0.330.330.330.33+0.01+3.03%set 14:23
CT.V17:H19.EOct 2017/Mar 2019 Spread1.271.271.271.270.000.00%set 14:23
CT.V17:K18.EOct 2017/May 2018 Spread0.450.450.450.45+0.04+8.89%set 14:23
CT.V17:K19.EOct 2017/May 2019 Spread1.231.231.231.230.000.00%set 14:23
CT.V17:N18.EOct 2017/Jul 2018 Spread0.550.550.550.550.000.00%set 14:23
CT.V17:N19.EOct 2017/Jul 2019 Spread1.191.191.191.190.000.00%set 14:23
CT.V17:V18.EOct 2017/Oct 2018 Spread1.051.051.051.050.000.00%set 14:23
CT.V17:V19.EOct 2017/Oct 2019 Spread1.151.151.151.150.000.00%set 14:23
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.450.450.450.58+0.01+1.72%set 14:23
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.311.311.311.310.000.00%set 14:23
CT.V17:Z19.EOct 2017/Dec 2019 Spread1.111.111.111.110.000.00%set 14:23
CT.Z17:H18.EDec 2017/Mar 2018 Spread-0.25-0.15-0.25-0.250.000.00%set 14:23
CT.Z17:H19.EDec 2017/Mar 2019 Spread0.690.690.690.69-0.01-1.45%set 14:23
CT.Z17:K18.EDec 2017/May 2018 Spread0.300.300.30-0.13+0.030.00%set 14:23
CT.Z17:K19.EDec 2017/May 2019 Spread0.650.650.650.65-0.01-1.54%set 14:23
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.100.100.10-0.03-0.010.00%set 14:23
CT.Z17:N19.EDec 2017/Jul 2019 Spread0.610.610.610.61-0.01-1.64%set 14:23
CT.Z17:V18.EDec 2017/Oct 2018 Spread0.470.470.470.47-0.01-2.13%set 14:23
CT.Z17:V19.EDec 2017/Oct 2019 Spread0.570.570.570.57-0.01-1.75%set 14:23
CT.Z17:Z18.EDec 2017/Dec 2018 Spread0.730.730.730.73-0.01-1.37%set 14:23
CT.Z17:Z19.EDec 2017/Dec 2019 Spread0.530.530.530.53-0.01-1.89%set 14:23
CT.H18:H19.EMar 2018/Mar 2019 Spread0.940.940.940.94-0.01-1.06%set 14:23
CT.H18:K18.EMar 2018/May 2018 Spread0.160.350.160.12+0.03+33.33%set 14:23
CT.H18:K19.EMar 2018/May 2019 Spread0.900.900.900.90-0.01-1.11%set 14:23
CT.H18:N18.EMar 2018/Jul 2018 Spread0.400.400.400.22-0.01-4.55%set 14:23
CT.H18:N19.EMar 2018/Jul 2019 Spread0.860.860.860.86-0.01-1.16%set 14:23
CT.H18:V18.EMar 2018/Oct 2018 Spread0.720.720.720.72-0.01-1.39%set 14:23
CT.H18:V19.EMar 2018/Oct 2019 Spread0.820.820.820.82-0.01-1.22%set 14:23
CT.H18:Z18.EMar 2018/Dec 2018 Spread0.980.980.980.98-0.01-1.02%set 14:23
CT.H18:Z19.EMar 2018/Dec 2019 Spread0.780.780.780.78-0.01-1.28%set 14:23
CT.K18:H19.EMay 2018/Mar 2019 Spread0.820.820.820.82-0.04-4.88%set 14:23
CT.K18:K19.EMay 2018/May 2019 Spread0.780.780.780.78-0.04-5.13%set 14:23
CT.K18:N18.EMay 2018/Jul 2018 Spread0.300.300.300.10-0.04-40.00%set 14:23
CT.K18:N19.EMay 2018/Jul 2019 Spread0.740.740.740.74-0.04-5.41%set 14:23
CT.K18:V18.EMay 2018/Oct 2018 Spread0.600.600.600.60-0.04-6.67%set 14:23
CT.K18:V19.EMay 2018/Oct 2019 Spread0.700.700.700.70-0.04-5.71%set 14:23
CT.K18:Z18.EMay 2018/Dec 2018 Spread0.860.860.860.86-0.04-4.65%set 14:23
CT.K18:Z19.EMay 2018/Dec 2019 Spread0.660.660.660.66-0.04-6.06%set 14:23
CT.N18:H19.EJul 2018/Mar 2019 Spread0.720.720.720.720.000.00%set 14:23
CT.N18:K19.EJul 2018/May 2019 Spread0.680.680.680.680.000.00%set 14:23
CT.N18:N19.EJul 2018/Jul 2019 Spread0.640.640.640.640.000.00%set 14:23
CT.N18:V18.EJul 2018/Oct 2018 Spread0.50.50.50.50.00.00%set 14:23
CT.N18:V19.EJul 2018/Oct 2019 Spread0.60.60.60.60.00.00%set 14:23
CT.N18:Z18.EJul 2018/Dec 2018 Spread0.760.760.760.760.000.00%set 14:23
CT.N18:Z19.EJul 2018/Dec 2019 Spread0.560.560.560.560.000.00%set 14:23
CT.V18:H19.EOct 2018/Mar 2019 Spread0.220.220.220.220.000.00%set 14:23
CT.V18:K19.EOct 2018/May 2019 Spread0.180.180.180.180.000.00%set 14:23
CT.V18:N19.EOct 2018/Jul 2019 Spread0.140.140.140.140.000.00%set 14:23
CT.V18:V19.EOct 2018/Oct 2019 Spread0.10.10.10.10.00.00%set 14:23
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.260.260.260.260.000.00%set 14:23
CT.V18:Z19.EOct 2018/Dec 2019 Spread0.060.060.060.060.000.00%set 14:23
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.Z18:K19.EDec 2018/May 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:23
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:23
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 14:23
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:23
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:23
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.K19:Z19.EMay 2019/Dec 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:23
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.N19:Z19.EJul 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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