S&P 500
2636.78
+3.70 +0.14%
Dow Indu
24370.24
-18.71 -0.08%
Nasdaq
7031.83
+11.31 +0.16%
Crude Oil
52.66
+1.01 +1.94%
Gold
1243.65
-1.30 -0.10%
Euro
1.133040
+0.000240 +0.02%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z18.EDec 2018 (E)77.9477.9477.7977.16+0.52+0.68%set 09:51
CT.H19.EMar 2019 (E)78.7079.3278.4578.84+0.16+0.20%set 14:19
CT.K19.EMay 2019 (E)79.9580.3979.5879.85+0.10+0.13%set 14:18
CT.N19.EJul 2019 (E)81.0081.4180.6980.93+0.13+0.16%set 14:16
CT.V19.EOct 2019 (E)77.1377.1377.1378.02+0.08+0.10%set 14:24
CT.Z19.EDec 2019 (E)77.0677.3077.0077.09+0.28+0.36%set 14:19
CT.H20.EMar 2020 (E)78.0078.0977.8577.82+0.26+0.34%set 12:50
CT.K20.EMay 2020 (E)78.4078.4078.4078.38+0.27+0.35%set 05:02
CT.N20.EJul 2020 (E)77.7677.7677.7678.72+0.24+0.31%set 14:24
CT.V20.EOct 2020 (E)75.3875.3875.3875.38+0.17+0.23%set 14:24
CT.Z20.EDec 2020 (E)74.6074.6074.6074.58-0.07-0.09%set 10:24
CT.H21.EMar 2021 (E)74.7174.7174.7174.71-0.07-0.09%set 14:24
CT.K21.EMay 2021 (E)75.6775.6775.6775.67-0.07-0.09%set 14:24
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-1.45-1.45-1.450.13+0.300.00%set 14:24
CT.Z18:V20.EDec 2018/Oct 2020 Spread1.781.781.781.78+0.35+24.48%set 14:24
CT.Z18:K21.EDec 2018/May 2021 Spread1.491.491.491.49+0.59+65.56%set 14:24
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.86-0.86-0.86-0.86+0.440.00%set 14:24
CT.Z18:H19.EDec 2018/Mar 2019 Spread-1.06-1.06-1.11-1.75+0.290.00%set 09:51
CT.Z18:H20.EDec 2018/Mar 2020 Spread-1.78-1.78-1.78-0.66+0.260.00%set 14:24
CT.Z18:N20.EDec 2018/Jul 2020 Spread-1.56-1.56-1.56-1.56+0.280.00%set 14:24
CT.Z18:N19.EDec 2018/Jul 2019 Spread-4.60-4.34-4.60-3.84+0.320.00%set 14:24
CT.Z18:Z20.EDec 2018/Dec 2020 Spread2.582.582.582.58+0.59+29.65%set 14:24
CT.Z18:K19.EDec 2018/May 2019 Spread-3.38-3.38-3.64-2.79+0.320.00%set 14:24
CT.Z18:K20.EDec 2018/May 2020 Spread-1.22-1.22-1.22-1.22+0.250.00%set 14:24
CT.Z18:H21.EDec 2018/Mar 2021 Spread2.452.452.452.45+0.59+31.72%set 14:24
CT.H19:Z20.EMar 2019/Dec 2020 Spread4.334.334.334.33+0.30+7.44%set 14:24
CT.H19:Z19.EMar 2019/Dec 2019 Spread1.582.011.581.80-0.07-5.00%set 14:14
CT.H19:H21.EMar 2019/Mar 2021 Spread4.24.24.24.2+0.3+7.69%set 14:24
CT.H19:K19.EMar 2019/May 2019 Spread-1.07-1.03-1.14-1.04+0.030.00%set 14:18
CT.H19:H20.EMar 2019/Mar 2020 Spread0.910.910.891.09-0.03-2.68%set 14:24
CT.H19:K20.EMar 2019/May 2020 Spread0.530.530.530.53-0.04-7.02%set 14:24
CT.H19:K21.EMar 2019/May 2021 Spread3.243.243.243.24+0.30+10.20%set 14:24
CT.H19:N19.EMar 2019/Jul 2019 Spread-2.18-2.07-2.23-2.09+0.030.00%set 14:14
CT.H19:N20.EMar 2019/Jul 2020 Spread0.190.190.190.19-0.01-5.00%set 14:24
CT.H19:V19.EMar 2019/Oct 2019 Spread1.531.531.530.89+0.15+20.27%set 14:24
CT.H19:V20.EMar 2019/Oct 2020 Spread3.533.533.533.53+0.06+1.73%set 14:24
CT.K19:Z20.EMay 2019/Dec 2020 Spread5.375.375.375.37+0.27+5.29%set 14:24
CT.K19:H20.EMay 2019/Mar 2020 Spread2.002.002.002.13-0.06-2.74%set 03:43
CT.K19:H21.EMay 2019/Mar 2021 Spread5.245.245.245.24+0.27+5.43%set 14:24
CT.K19:K20.EMay 2019/May 2020 Spread2.002.002.001.57-0.07-3.50%set 14:24
CT.K19:N20.EMay 2019/Jul 2020 Spread1.231.231.231.23-0.04-3.15%set 14:24
CT.K19:V19.EMay 2019/Oct 2019 Spread2.102.102.101.93+0.12+6.63%set 14:24
CT.K19:V20.EMay 2019/Oct 2020 Spread4.574.574.574.57+0.03+0.66%set 14:24
CT.K19:Z19.EMay 2019/Dec 2019 Spread2.512.512.512.92-0.02-0.68%set 08:18
CT.K19:K21.EMay 2019/May 2021 Spread4.284.284.284.28+0.27+6.73%set 14:24
CT.K19:N19.EMay 2019/Jul 2019 Spread-1.05-1.03-1.11-1.07-0.020.00%set 14:16
CT.N19:V20.EJul 2019/Oct 2020 Spread5.625.625.625.62+0.03+0.54%set 14:24
CT.N19:V19.EJul 2019/Oct 2019 Spread3.243.243.242.98+0.12+4.20%set 14:24
CT.N19:Z19.EJul 2019/Dec 2019 Spread3.944.203.573.86-0.13-3.31%set 14:16
CT.N19:K21.EJul 2019/May 2021 Spread5.335.335.335.33+0.27+5.34%set 14:24
CT.N19:K20.EJul 2019/May 2020 Spread2.652.652.652.62-0.07-2.60%set 14:24
CT.N19:H21.EJul 2019/Mar 2021 Spread6.296.296.296.29+0.27+4.49%set 14:24
CT.N19:Z20.EJul 2019/Dec 2020 Spread11.2211.2211.226.42+0.27+4.39%set 14:24
CT.N19:H20.EJul 2019/Mar 2020 Spread4.834.834.833.18-0.06-1.85%set 14:24
CT.N19:N20.EJul 2019/Jul 2020 Spread2.282.282.282.28-0.04-1.72%set 14:24
CT.V19:Z20.EOct 2019/Dec 2020 Spread3.443.443.443.44+0.15+4.56%set 14:24
CT.V19:Z19.EOct 2019/Dec 2019 Spread0.500.500.500.99-0.14-12.39%set 14:24
CT.V19:V20.EOct 2019/Oct 2020 Spread2.642.642.642.64-0.09-3.30%set 14:24
CT.V19:N20.EOct 2019/Jul 2020 Spread-0.70-0.70-0.70-0.70-0.160.00%set 14:24
CT.V19:K20.EOct 2019/May 2020 Spread-0.36-0.36-0.36-0.36-0.190.00%set 14:24
CT.V19:K21.EOct 2019/May 2021 Spread2.352.352.352.35+0.15+6.82%set 14:24
CT.V19:H21.EOct 2019/Mar 2021 Spread3.313.313.313.31+0.15+4.75%set 14:24
CT.V19:H20.EOct 2019/Mar 2020 Spread0.200.200.200.20-0.18-47.37%set 14:24
CT.Z19:Z20.EDec 2019/Dec 2020 Spread1.251.251.252.45+0.29+13.43%set 14:24
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.75-0.70-0.80-0.79-0.040.00%set 12:50
CT.Z19:N20.EDec 2019/Jul 2020 Spread-1.69-1.69-1.69-1.69-0.020.00%set 14:24
CT.Z19:K21.EDec 2019/May 2021 Spread1.361.361.361.36+0.29+27.10%set 14:24
CT.Z19:V20.EDec 2019/Oct 2020 Spread1.651.651.651.65+0.05+3.12%set 14:24
CT.Z19:K20.EDec 2019/May 2020 Spread-0.58-0.58-0.58-1.35-0.050.00%set 14:24
CT.Z19:H21.EDec 2019/Mar 2021 Spread2.322.322.322.32+0.29+14.29%set 14:24
CT.H20:K20.EMar 2020/May 2020 Spread-0.48-0.48-0.48-0.56-0.010.00%set 05:02
CT.H20:H21.EMar 2020/Mar 2021 Spread3.113.113.113.11+0.33+11.87%set 14:24
CT.H20:K21.EMar 2020/May 2021 Spread2.152.152.152.15+0.33+18.13%set 14:24
CT.H20:N20.EMar 2020/Jul 2020 Spread-0.90-0.90-0.90-0.90+0.020.00%set 14:24
CT.H20:Z20.EMar 2020/Dec 2020 Spread3.303.303.303.24+0.33+11.34%set 14:24
CT.H20:V20.EMar 2020/Oct 2020 Spread2.442.442.442.44+0.09+3.83%set 14:24
CT.K20:Z20.EMay 2020/Dec 2020 Spread3.803.803.803.80+0.34+9.83%set 14:24
CT.K20:K21.EMay 2020/May 2021 Spread2.712.712.712.71+0.34+14.35%set 14:24
CT.K20:V20.EMay 2020/Oct 2020 Spread3.03.03.03.0+0.1+3.45%set 14:24
CT.K20:N20.EMay 2020/Jul 2020 Spread-0.14-0.14-0.17-0.34+0.030.00%set 14:24
CT.K20:H21.EMay 2020/Mar 2021 Spread3.673.673.673.67+0.34+10.21%set 14:24
CT.N20:K21.EJul 2020/May 2021 Spread3.053.053.053.05+0.31+11.31%set 14:24
CT.N20:H21.EJul 2020/Mar 2021 Spread4.014.014.014.01+0.31+8.38%set 14:24
CT.N20:V20.EJul 2020/Oct 2020 Spread3.343.343.343.34+0.07+2.14%set 14:24
CT.N20:Z20.EJul 2020/Dec 2020 Spread4.084.084.084.14+0.31+8.09%set 14:24
CT.V20:H21.EOct 2020/Mar 2021 Spread0.670.670.670.67+0.24+55.81%set 14:24
CT.V20:K21.EOct 2020/May 2021 Spread-0.29-0.29-0.29-0.29+0.240.00%set 14:24
CT.V20:Z20.EOct 2020/Dec 2020 Spread0.800.800.800.80+0.24+42.86%set 14:24
CT.Z20:H21.EDec 2020/Mar 2021 Spread-0.13-0.13-0.13-0.130.000.00%set 14:24
CT.Z20:K21.EDec 2020/May 2021 Spread-1.09-1.09-1.09-1.090.000.00%set 14:24
CT.H21:K21.EMar 2021/May 2021 Spread-0.96-0.96-0.96-0.960.000.00%set 14:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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