S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
0.000 0.00%
Euro
1.11835
0.00000 0.00%
US Dollar
97.409
+0.214 +0.22%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.N17.EJul 2017 (E)77.2777.6077.0177.09-0.07-0.09%set 14:23
CT.V17.EOct 2017 (E)73.9474.7973.9475.18+0.69+0.91%set 14:23
CT.Z17.EDec 2017 (E)73.4573.4572.6972.79-0.43-0.59%set 14:23
CT.H18.EMar 2018 (E)72.9773.0472.5372.63-0.36-0.50%set 14:23
CT.K18.EMay 2018 (E)73.4073.4573.3673.18-0.27-0.37%set 14:23
CT.N18.EJul 2018 (E)73.2873.5773.1473.63-0.18-0.24%set 14:23
CT.V18.EOct 2018 (E)71.5771.5771.5771.57-0.18-0.25%set 14:23
CT.Z18.EDec 2018 (E)71.4071.4471.4071.41-0.13-0.18%set 14:23
CT.H19.EMar 2019 (E)71.1671.1671.1671.16-0.13-0.18%set 14:23
CT.K19.EMay 2019 (E)71.2071.2071.2071.20-0.13-0.18%set 14:23
CT.N19.EJul 2019 (E)71.2471.2471.2471.24-0.13-0.18%set 14:23
CT.V19.EOct 2019 (E)71.2871.2871.2871.28-0.13-0.18%set 14:23
CT.Z19.EDec 2019 (E)71.3271.3271.3271.32-0.13-0.18%set 14:23
CT.H20.EMar 2020 (E)71.3871.3871.3871.38-0.13-0.18%set 14:23
CT.N17:H18.EJul 2017/Mar 2018 Spread4.504.504.504.46+0.29+6.44%set 14:23
CT.N17:H19.EJul 2017/Mar 2019 Spread5.935.935.935.93+0.06+1.01%set 14:23
CT.N17:H20.EJul 2017/Mar 2020 Spread5.715.715.715.71+0.06+1.05%set 14:23
CT.N17:K18.EJul 2017/May 2018 Spread4.544.544.543.91+0.20+5.12%set 14:23
CT.N17:K19.EJul 2017/May 2019 Spread5.895.895.895.89+0.06+1.02%set 14:23
CT.N17:N18.EJul 2017/Jul 2018 Spread5.415.415.303.46+0.11+3.18%set 14:23
CT.N17:N19.EJul 2017/Jul 2019 Spread5.855.855.855.85+0.06+1.03%set 14:23
CT.N17:V17.EJul 2017/Oct 2017 Spread3.593.593.511.91-0.76-21.17%set 14:23
CT.N17:V18.EJul 2017/Oct 2018 Spread5.525.525.525.52+0.11+1.99%set 14:23
CT.N17:V19.EJul 2017/Oct 2019 Spread5.815.815.815.81+0.06+1.03%set 14:23
CT.N17:Z17.EJul 2017/Dec 2017 Spread3.964.383.964.30+0.36+8.31%set 14:23
CT.N17:Z18.EJul 2017/Dec 2018 Spread5.576.285.575.68+0.06+1.06%set 14:23
CT.N17:Z19.EJul 2017/Dec 2019 Spread5.775.775.775.77+0.06+1.04%set 14:23
CT.V17:H18.EOct 2017/Mar 2018 Spread2.552.552.552.55+1.05+41.18%set 14:23
CT.V17:H19.EOct 2017/Mar 2019 Spread4.024.024.024.02+0.82+20.40%set 14:23
CT.V17:H20.EOct 2017/Mar 2020 Spread3.803.803.803.80+0.82+21.58%set 14:23
CT.V17:K18.EOct 2017/May 2018 Spread2.002.002.002.00+0.96+48.00%set 14:23
CT.V17:K19.EOct 2017/May 2019 Spread3.983.983.983.98+0.82+20.60%set 14:23
CT.V17:N18.EOct 2017/Jul 2018 Spread1.551.551.551.55+0.87+56.13%set 14:23
CT.V17:N19.EOct 2017/Jul 2019 Spread3.943.943.943.94+0.82+20.81%set 14:23
CT.V17:V18.EOct 2017/Oct 2018 Spread3.613.613.613.61+0.87+24.10%set 14:23
CT.V17:V19.EOct 2017/Oct 2019 Spread3.903.903.903.90+0.82+21.03%set 14:23
CT.V17:Z17.EOct 2017/Dec 2017 Spread1.581.581.582.39+1.12+26.67%set 14:23
CT.V17:Z18.EOct 2017/Dec 2018 Spread3.773.773.773.77+0.82+21.75%set 14:23
CT.V17:Z19.EOct 2017/Dec 2019 Spread3.863.863.863.86+0.82+21.24%set 14:23
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.210.270.160.16-0.07-43.75%set 14:23
CT.Z17:H19.EDec 2017/Mar 2019 Spread1.631.631.631.63-0.30-18.40%set 14:23
CT.Z17:H20.EDec 2017/Mar 2020 Spread1.411.411.411.41-0.30-21.28%set 14:23
CT.Z17:K18.EDec 2017/May 2018 Spread-0.25-0.25-0.26-0.39-0.160.00%set 14:23
CT.Z17:K19.EDec 2017/May 2019 Spread1.591.591.591.59-0.30-18.87%set 14:23
CT.Z17:N18.EDec 2017/Jul 2018 Spread-0.01-0.30-0.84-0.250.00%set 14:23
CT.Z17:N19.EDec 2017/Jul 2019 Spread1.551.551.551.55-0.30-19.35%set 14:23
CT.Z17:V18.EDec 2017/Oct 2018 Spread1.221.221.221.22-0.25-20.49%set 14:23
CT.Z17:V19.EDec 2017/Oct 2019 Spread1.511.511.511.51-0.30-19.87%set 14:23
CT.Z17:Z18.EDec 2017/Dec 2018 Spread1.801.801.651.38-0.30-21.74%set 14:23
CT.Z17:Z19.EDec 2017/Dec 2019 Spread1.471.471.471.47-0.30-20.41%set 14:23
CT.H18:H19.EMar 2018/Mar 2019 Spread1.471.471.471.47-0.23-15.65%set 14:23
CT.H18:H20.EMar 2018/Mar 2020 Spread1.251.251.251.25-0.23-18.40%set 14:23
CT.H18:K18.EMar 2018/May 2018 Spread-0.43-0.41-0.53-0.55-0.090.00%set 14:23
CT.H18:K19.EMar 2018/May 2019 Spread1.431.431.431.43-0.23-16.08%set 14:23
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.87-0.85-0.87-1.00-0.180.00%set 14:23
CT.H18:N19.EMar 2018/Jul 2019 Spread1.391.391.391.39-0.23-16.55%set 14:23
CT.H18:V18.EMar 2018/Oct 2018 Spread1.061.061.061.06-0.18-16.98%set 14:23
CT.H18:V19.EMar 2018/Oct 2019 Spread1.351.351.351.35-0.23-17.04%set 14:23
CT.H18:Z18.EMar 2018/Dec 2018 Spread1.351.351.351.22-0.23-18.85%set 14:23
CT.H18:Z19.EMar 2018/Dec 2019 Spread1.311.311.311.31-0.23-17.56%set 14:23
CT.K18:H19.EMay 2018/Mar 2019 Spread2.022.022.022.02-0.14-6.93%set 14:23
CT.K18:H20.EMay 2018/Mar 2020 Spread1.801.801.801.80-0.14-7.78%set 14:23
CT.K18:K19.EMay 2018/May 2019 Spread1.981.981.981.98-0.14-7.07%set 14:23
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.35-0.32-0.45-0.45-0.090.00%set 14:23
CT.K18:N19.EMay 2018/Jul 2019 Spread1.941.941.941.94-0.14-7.22%set 14:23
CT.K18:V18.EMay 2018/Oct 2018 Spread1.611.611.611.61-0.09-5.59%set 14:23
CT.K18:V19.EMay 2018/Oct 2019 Spread1.901.901.901.90-0.14-7.37%set 14:23
CT.K18:Z18.EMay 2018/Dec 2018 Spread2.072.072.071.77-0.14-7.91%set 14:23
CT.K18:Z19.EMay 2018/Dec 2019 Spread1.861.861.861.86-0.14-7.53%set 14:23
CT.N18:H19.EJul 2018/Mar 2019 Spread2.472.472.472.47-0.05-2.02%set 14:23
CT.N18:H20.EJul 2018/Mar 2020 Spread2.252.252.252.25-0.05-2.22%set 14:23
CT.N18:K19.EJul 2018/May 2019 Spread2.432.432.432.43-0.05-2.06%set 14:23
CT.N18:N19.EJul 2018/Jul 2019 Spread2.392.392.392.39-0.05-2.09%set 14:23
CT.N18:V18.EJul 2018/Oct 2018 Spread2.062.062.062.060.000.00%set 14:23
CT.N18:V19.EJul 2018/Oct 2019 Spread2.352.352.352.35-0.05-2.13%set 14:23
CT.N18:Z18.EJul 2018/Dec 2018 Spread2.352.352.352.22-0.05-2.25%set 14:23
CT.N18:Z19.EJul 2018/Dec 2019 Spread2.312.312.312.31-0.05-2.16%set 14:23
CT.V18:H19.EOct 2018/Mar 2019 Spread0.410.410.410.41-0.05-12.20%set 14:23
CT.V18:H20.EOct 2018/Mar 2020 Spread0.190.190.190.19-0.05-26.32%set 14:23
CT.V18:K19.EOct 2018/May 2019 Spread0.370.370.370.37-0.05-13.51%set 14:23
CT.V18:N19.EOct 2018/Jul 2019 Spread0.330.330.330.33-0.05-15.15%set 14:23
CT.V18:V19.EOct 2018/Oct 2019 Spread0.290.290.290.29-0.05-17.24%set 14:23
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.160.160.160.16-0.05-31.25%set 14:23
CT.V18:Z19.EOct 2018/Dec 2019 Spread0.250.250.250.25-0.05-20.00%set 14:23
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.250.250.250.250.000.00%set 14:23
CT.Z18:H20.EDec 2018/Mar 2020 Spread0.030.030.030.030.000.00%set 14:23
CT.Z18:K19.EDec 2018/May 2019 Spread0.210.210.210.210.000.00%set 14:23
CT.Z18:N19.EDec 2018/Jul 2019 Spread0.170.170.170.170.000.00%set 14:23
CT.Z18:V19.EDec 2018/Oct 2019 Spread0.130.130.130.130.000.00%set 14:23
CT.Z18:Z19.EDec 2018/Dec 2019 Spread0.090.090.090.090.000.00%set 14:23
CT.H19:H20.EMar 2019/Mar 2020 Spread-0.22-0.22-0.22-0.220.000.00%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:H20.EMay 2019/Mar 2020 Spread-0.18-0.18-0.18-0.180.000.00%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:H20.EJul 2019/Mar 2020 Spread-0.14-0.14-0.14-0.140.000.00%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:H20.EOct 2019/Mar 2020 Spread-0.1-0.1-0.1-0.10.00.00%set 14:23
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.06-0.06-0.06-0.060.000.00%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.