S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K17.EMay 2017 (E)77.2778.1577.1777.47+0.20+0.26%set 14:25
CT.N17.EJul 2017 (E)78.4779.2678.3678.74+0.26+0.33%set 14:25
CT.V17.EOct 2017 (E)76.6176.6175.8476.17+0.08+0.11%set 14:25
CT.Z17.EDec 2017 (E)75.2275.5575.2275.490.000.00%set 14:25
CT.H18.EMar 2018 (E)75.0575.0574.9775.05-0.16-0.21%set 14:25
CT.K18.EMay 2018 (E)74.9074.9874.8874.84-0.24-0.32%set 14:25
CT.N18.EJul 2018 (E)74.6774.6774.5074.50-0.24-0.32%set 14:25
CT.V18.EOct 2018 (E)72.9072.9072.9072.90-0.25-0.34%set 14:25
CT.Z18.EDec 2018 (E)72.6772.9972.6072.70-0.24-0.33%set 14:25
CT.H19.EMar 2019 (E)72.6972.6972.6972.69-0.24-0.33%set 14:25
CT.K19.EMay 2019 (E)72.7372.7372.7372.73-0.24-0.33%set 14:25
CT.N19.EJul 2019 (E)72.7772.7772.7772.77-0.24-0.33%set 14:25
CT.V19.EOct 2019 (E)72.8172.8172.8172.81-0.24-0.33%set 14:25
CT.Z19.EDec 2019 (E)72.8572.8572.8572.85-0.24-0.33%set 14:25
CT.K17:H18.EMay 2017/Mar 2018 Spread1.931.971.932.42+0.36+14.88%set 14:25
CT.K17:H19.EMay 2017/Mar 2019 Spread4.784.784.784.78+0.44+9.21%set 14:25
CT.K17:K18.EMay 2017/May 2018 Spread2.632.632.632.63+0.44+16.73%set 14:25
CT.K17:K19.EMay 2017/May 2019 Spread4.744.744.744.74+0.44+9.28%set 14:25
CT.K17:N17.EMay 2017/Jul 2017 Spread-1.19-1.05-1.30-1.27-0.060.00%set 14:25
CT.K17:N18.EMay 2017/Jul 2018 Spread2.822.822.822.97+0.44+14.81%set 14:25
CT.K17:N19.EMay 2017/Jul 2019 Spread4.704.704.704.70+0.44+9.36%set 14:25
CT.K17:V17.EMay 2017/Oct 2017 Spread2.752.752.751.30+0.12+9.23%set 14:25
CT.K17:V18.EMay 2017/Oct 2018 Spread4.574.574.574.57+0.45+9.85%set 14:25
CT.K17:V19.EMay 2017/Oct 2019 Spread4.664.664.664.66+0.44+9.44%set 14:25
CT.K17:Z17.EMay 2017/Dec 2017 Spread2.002.602.001.98+0.20+10.26%set 14:25
CT.K17:Z18.EMay 2017/Dec 2018 Spread4.034.034.034.77+0.44+9.22%set 14:25
CT.K17:Z19.EMay 2017/Dec 2019 Spread4.624.624.624.62+0.44+9.52%set 14:25
CT.N17:H18.EJul 2017/Mar 2018 Spread3.763.763.703.69+0.42+11.38%set 14:25
CT.N17:H19.EJul 2017/Mar 2019 Spread6.056.056.056.05+0.50+8.26%set 14:25
CT.N17:K18.EJul 2017/May 2018 Spread3.93.93.93.9+0.5+12.82%set 14:25
CT.N17:K19.EJul 2017/May 2019 Spread6.016.016.016.01+0.50+8.32%set 14:25
CT.N17:N18.EJul 2017/Jul 2018 Spread4.504.504.504.24+0.50+11.79%set 14:25
CT.N17:N19.EJul 2017/Jul 2019 Spread5.975.975.975.97+0.50+8.38%set 14:25
CT.N17:V17.EJul 2017/Oct 2017 Spread1.251.251.252.57+0.18+7.00%set 14:25
CT.N17:V18.EJul 2017/Oct 2018 Spread5.845.845.845.84+0.51+8.73%set 14:25
CT.N17:V19.EJul 2017/Oct 2019 Spread5.935.935.935.93+0.50+8.43%set 14:25
CT.N17:Z17.EJul 2017/Dec 2017 Spread3.083.763.073.25+0.26+7.98%set 14:25
CT.N17:Z18.EJul 2017/Dec 2018 Spread6.046.046.046.04+0.50+8.28%set 14:25
CT.N17:Z19.EJul 2017/Dec 2019 Spread5.895.895.895.89+0.50+8.49%set 14:25
CT.V17:H18.EOct 2017/Mar 2018 Spread1.121.121.121.12+0.24+21.43%set 14:25
CT.V17:H19.EOct 2017/Mar 2019 Spread3.483.483.483.48+0.32+9.20%set 14:25
CT.V17:K18.EOct 2017/May 2018 Spread1.331.331.331.33+0.32+24.06%set 14:25
CT.V17:K19.EOct 2017/May 2019 Spread3.443.443.443.44+0.32+9.30%set 14:25
CT.V17:N18.EOct 2017/Jul 2018 Spread1.671.671.671.67+0.32+19.16%set 14:25
CT.V17:N19.EOct 2017/Jul 2019 Spread3.403.403.403.40+0.32+9.41%set 14:25
CT.V17:V18.EOct 2017/Oct 2018 Spread3.273.273.273.27+0.33+10.09%set 14:25
CT.V17:V19.EOct 2017/Oct 2019 Spread3.363.363.363.36+0.32+9.52%set 14:25
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.970.970.230.68+0.08+10.67%set 14:25
CT.V17:Z18.EOct 2017/Dec 2018 Spread3.473.473.473.47+0.32+9.22%set 14:25
CT.V17:Z19.EOct 2017/Dec 2019 Spread3.323.323.323.32+0.32+9.64%set 14:25
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.280.460.280.44+0.16+38.10%set 14:25
CT.Z17:H19.EDec 2017/Mar 2019 Spread2.802.802.802.80+0.24+8.57%set 14:25
CT.Z17:K18.EDec 2017/May 2018 Spread0.320.340.320.65+0.24+70.59%set 14:25
CT.Z17:K19.EDec 2017/May 2019 Spread2.762.762.762.76+0.24+8.70%set 14:25
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.800.800.750.99+0.24+25.26%set 14:25
CT.Z17:N19.EDec 2017/Jul 2019 Spread2.722.722.722.72+0.24+8.82%set 14:25
CT.Z17:V18.EDec 2017/Oct 2018 Spread2.592.592.592.59+0.25+9.65%set 14:25
CT.Z17:V19.EDec 2017/Oct 2019 Spread2.682.682.682.68+0.24+8.96%set 14:25
CT.Z17:Z18.EDec 2017/Dec 2018 Spread2.542.622.482.79+0.24+8.60%set 14:25
CT.Z17:Z19.EDec 2017/Dec 2019 Spread2.642.642.642.64+0.24+9.09%set 14:25
CT.H18:H19.EMar 2018/Mar 2019 Spread2.362.362.362.36+0.08+3.39%set 14:25
CT.H18:K18.EMar 2018/May 2018 Spread0.130.160.130.21+0.08+38.10%set 14:25
CT.H18:K19.EMar 2018/May 2019 Spread2.322.322.322.32+0.08+3.45%set 14:25
CT.H18:N18.EMar 2018/Jul 2018 Spread0.400.400.400.55+0.08+25.81%set 14:25
CT.H18:N19.EMar 2018/Jul 2019 Spread2.282.282.282.28+0.08+3.51%set 14:25
CT.H18:V18.EMar 2018/Oct 2018 Spread2.152.152.152.15+0.09+4.19%set 14:25
CT.H18:V19.EMar 2018/Oct 2019 Spread2.242.242.242.24+0.08+3.57%set 14:25
CT.H18:Z18.EMar 2018/Dec 2018 Spread2.352.352.352.35+0.08+3.40%set 14:25
CT.H18:Z19.EMar 2018/Dec 2019 Spread2.202.202.202.20+0.08+3.64%set 14:25
CT.K18:H19.EMay 2018/Mar 2019 Spread2.152.152.152.150.000.00%set 14:25
CT.K18:K19.EMay 2018/May 2019 Spread2.112.112.112.110.000.00%set 14:25
CT.K18:N18.EMay 2018/Jul 2018 Spread0.270.320.220.340.000.00%set 14:25
CT.K18:N19.EMay 2018/Jul 2019 Spread2.072.072.072.070.000.00%set 14:25
CT.K18:V18.EMay 2018/Oct 2018 Spread1.941.941.941.94+0.01+0.52%set 14:25
CT.K18:V19.EMay 2018/Oct 2019 Spread2.032.032.032.030.000.00%set 14:25
CT.K18:Z18.EMay 2018/Dec 2018 Spread1.951.951.952.140.000.00%set 14:25
CT.K18:Z19.EMay 2018/Dec 2019 Spread1.991.991.991.990.000.00%set 14:25
CT.N18:H19.EJul 2018/Mar 2019 Spread1.811.811.811.810.000.00%set 14:25
CT.N18:K19.EJul 2018/May 2019 Spread1.771.771.771.770.000.00%set 14:25
CT.N18:N19.EJul 2018/Jul 2019 Spread1.731.731.731.730.000.00%set 14:25
CT.N18:V18.EJul 2018/Oct 2018 Spread1.601.601.601.60+0.01+0.62%set 14:25
CT.N18:V19.EJul 2018/Oct 2019 Spread1.691.691.691.690.000.00%set 14:25
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.921.921.701.800.000.00%set 14:25
CT.N18:Z19.EJul 2018/Dec 2019 Spread1.651.651.651.650.000.00%set 14:25
CT.V18:H19.EOct 2018/Mar 2019 Spread0.210.210.210.21-0.01-4.76%set 14:25
CT.V18:K19.EOct 2018/May 2019 Spread0.170.170.170.17-0.01-5.88%set 14:25
CT.V18:N19.EOct 2018/Jul 2019 Spread0.130.130.130.13-0.01-7.69%set 14:25
CT.V18:V19.EOct 2018/Oct 2019 Spread0.090.090.090.09-0.01-11.11%set 14:25
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.200.200.200.20-0.01-5.00%set 14:25
CT.V18:Z19.EOct 2018/Dec 2019 Spread0.050.050.050.05-0.01-20.00%set 14:25
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.010.010.010.010.000.00%set 14:25
CT.Z18:K19.EDec 2018/May 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 14:25
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 14:25
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.11-0.11-0.11-0.110.000.00%set 14:25
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 14:25
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:25
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:25
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:25
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:25
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:25
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:25
CT.K19:Z19.EMay 2019/Dec 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:25
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:25
CT.N19:Z19.EJul 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:25
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%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.