S&P 500
2670.14
-22.99 -0.85%
Dow Indu
24462.94
-201.95 -0.82%
Nasdaq
7142.85
-95.21 -1.32%
Crude Oil
68.10
-0.23 -0.34%
Gold
1335.80
-6.70 -0.50%
Euro
1.231150
-0.002995 -0.24%
US Dollar
90.264
+0.362 +0.40%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K18.EMay 2018 (E)83.0085.6383.0085.47+2.50+3.02%set 14:19
CT.N18.EJul 2018 (E)82.8084.8382.8084.73+1.91+2.31%set 14:19
CT.V18.EOct 2018 (E)79.4579.4578.9381.67+1.01+1.26%set 14:21
CT.Z18.EDec 2018 (E)78.5079.4578.5079.43+0.84+1.07%set 14:19
CT.H19.EMar 2019 (E)78.6179.2078.6179.24+0.69+0.88%set 14:05
CT.K19.EMay 2019 (E)78.7179.0078.6579.09+0.55+0.70%set 12:57
CT.N19.EJul 2019 (E)78.6078.6078.6078.71+0.36+0.46%set 13:53
CT.V19.EOct 2019 (E)75.9275.9275.9275.92+0.48+0.64%set 14:21
CT.Z19.EDec 2019 (E)73.8874.1573.8873.98+0.17+0.23%set 14:19
CT.H20.EMar 2020 (E)74.0374.0374.0374.03-0.08-0.11%set 14:21
CT.K20.EMay 2020 (E)74.4574.4574.4574.45-0.08-0.11%set 14:21
CT.N20.EJul 2020 (E)74.3974.3974.3974.39-0.22-0.29%set 14:21
CT.V20.EOct 2020 (E)73.7573.7573.7573.75-0.43-0.58%set 14:21
CT.Z20.EDec 2020 (E)72.5072.5072.5072.50-0.45-0.62%set 14:21
CT.H21.EMar 2021 (E)72.5472.5472.5472.54-0.45-0.62%set 14:21
CT.K18:H19.EMay 2018/Mar 2019 Spread5.955.955.956.23+1.81+40.95%set 14:21
CT.K18:H20.EMay 2018/Mar 2020 Spread11.4411.4411.4411.44+2.58+29.12%set 14:21
CT.K18:H21.EMay 2018/Mar 2021 Spread12.9312.9312.9312.93+2.95+29.56%set 14:21
CT.K18:K19.EMay 2018/May 2019 Spread6.386.386.386.38+1.95+44.02%set 14:21
CT.K18:K20.EMay 2018/May 2020 Spread11.0211.0211.0211.02+2.58+30.57%set 14:21
CT.K18:N18.EMay 2018/Jul 2018 Spread0.140.910.120.74+0.59+491.67%set 14:19
CT.K18:N19.EMay 2018/Jul 2019 Spread5.205.475.206.76+2.14+46.32%set 14:21
CT.K18:N20.EMay 2018/Jul 2020 Spread11.0811.0811.0811.08+2.72+32.54%set 14:21
CT.K18:V18.EMay 2018/Oct 2018 Spread4.384.794.303.80+1.49+64.50%set 14:21
CT.K18:V19.EMay 2018/Oct 2019 Spread9.559.559.559.55+2.02+26.83%set 14:21
CT.K18:V20.EMay 2018/Oct 2020 Spread11.7211.7211.7211.72+2.93+33.33%set 14:21
CT.K18:Z18.EMay 2018/Dec 2018 Spread5.396.004.766.04+1.66+37.39%set 13:53
CT.K18:Z19.EMay 2018/Dec 2019 Spread8.008.008.0011.49+2.33+25.44%set 14:21
CT.K18:Z20.EMay 2018/Dec 2020 Spread12.9712.9712.9712.97+2.95+29.44%set 14:21
CT.N18:H19.EJul 2018/Mar 2019 Spread4.435.114.105.49+1.22+30.12%set 12:01
CT.N18:H20.EJul 2018/Mar 2020 Spread10.7010.7010.7010.70+1.99+22.85%set 14:21
CT.N18:H21.EJul 2018/Mar 2021 Spread12.1912.1912.1912.19+2.36+24.01%set 14:21
CT.N18:K19.EJul 2018/May 2019 Spread5.645.645.645.64+1.36+31.78%set 14:21
CT.N18:K20.EJul 2018/May 2020 Spread10.2810.2810.2810.28+1.99+24.00%set 14:21
CT.N18:N19.EJul 2018/Jul 2019 Spread6.026.026.026.02+1.55+34.68%set 14:21
CT.N18:N20.EJul 2018/Jul 2020 Spread10.3410.3410.3410.34+2.13+25.94%set 14:21
CT.N18:V18.EJul 2018/Oct 2018 Spread3.263.262.123.06+0.90+42.06%set 14:21
CT.N18:V19.EJul 2018/Oct 2019 Spread8.818.818.818.81+1.43+19.38%set 14:21
CT.N18:V20.EJul 2018/Oct 2020 Spread10.9810.9810.9810.98+2.34+27.08%set 14:21
CT.N18:Z18.EJul 2018/Dec 2018 Spread4.345.384.235.30+1.07+25.30%set 14:19
CT.N18:Z19.EJul 2018/Dec 2019 Spread10.5010.5010.5010.75+1.74+19.31%set 13:52
CT.N18:Z20.EJul 2018/Dec 2020 Spread12.2312.2312.2312.23+2.36+23.91%set 14:21
CT.V18:H19.EOct 2018/Mar 2019 Spread2.432.432.432.43+0.32+15.17%set 14:21
CT.V18:H20.EOct 2018/Mar 2020 Spread7.647.647.647.64+1.09+16.64%set 14:21
CT.V18:H21.EOct 2018/Mar 2021 Spread9.139.139.139.13+1.46+19.04%set 14:21
CT.V18:K19.EOct 2018/May 2019 Spread2.582.582.582.58+0.46+21.70%set 14:21
CT.V18:K20.EOct 2018/May 2020 Spread7.227.227.227.22+1.09+17.78%set 14:21
CT.V18:N19.EOct 2018/Jul 2019 Spread2.962.962.962.96+0.65+28.14%set 14:21
CT.V18:N20.EOct 2018/Jul 2020 Spread7.287.287.287.28+1.23+20.33%set 14:21
CT.V18:V19.EOct 2018/Oct 2019 Spread5.755.755.755.75+0.53+10.15%set 14:21
CT.V18:V20.EOct 2018/Oct 2020 Spread7.927.927.927.92+1.44+22.22%set 14:21
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.802.000.802.24+0.17+7.94%set 14:21
CT.V18:Z19.EOct 2018/Dec 2019 Spread7.697.697.697.69+0.84+12.26%set 14:21
CT.V18:Z20.EOct 2018/Dec 2020 Spread9.179.179.179.17+1.46+18.94%set 14:21
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.060.19-0.120.19+0.15+375.00%set 14:05
CT.Z18:H20.EDec 2018/Mar 2020 Spread5.405.405.405.40+0.92+20.54%set 14:21
CT.Z18:H21.EDec 2018/Mar 2021 Spread6.896.896.896.89+1.29+23.04%set 14:21
CT.Z18:K19.EDec 2018/May 2019 Spread0.020.08-0.030.34+0.29+580.00%set 14:21
CT.Z18:K20.EDec 2018/May 2020 Spread4.984.984.984.98+0.92+22.66%set 14:21
CT.Z18:N19.EDec 2018/Jul 2019 Spread0.590.740.590.72+0.48+200.00%set 13:53
CT.Z18:N20.EDec 2018/Jul 2020 Spread5.045.045.045.04+1.06+26.63%set 14:21
CT.Z18:V19.EDec 2018/Oct 2019 Spread3.513.513.513.51+0.36+11.43%set 14:21
CT.Z18:V20.EDec 2018/Oct 2020 Spread5.685.685.685.68+1.27+28.80%set 14:21
CT.Z18:Z19.EDec 2018/Dec 2019 Spread5.205.455.095.45+0.67+14.02%set 14:19
CT.Z18:Z20.EDec 2018/Dec 2020 Spread6.936.936.936.93+1.29+22.87%set 14:21
CT.H19:H20.EMar 2019/Mar 2020 Spread5.215.215.215.21+0.77+17.34%set 14:21
CT.H19:H21.EMar 2019/Mar 2021 Spread6.706.706.706.70+1.14+20.50%set 14:21
CT.H19:K19.EMar 2019/May 2019 Spread0.050.160.050.15+0.14+466.67%set 12:57
CT.H19:K20.EMar 2019/May 2020 Spread4.794.794.794.79+0.77+19.15%set 14:21
CT.H19:N19.EMar 2019/Jul 2019 Spread0.060.060.020.53+0.33+165.00%set 14:21
CT.H19:N20.EMar 2019/Jul 2020 Spread4.854.854.854.85+0.91+23.10%set 14:21
CT.H19:V19.EMar 2019/Oct 2019 Spread3.323.323.323.32+0.21+6.75%set 14:21
CT.H19:V20.EMar 2019/Oct 2020 Spread5.495.495.495.49+1.12+25.63%set 14:21
CT.H19:Z19.EMar 2019/Dec 2019 Spread5.525.525.525.26+0.52+10.97%set 14:21
CT.H19:Z20.EMar 2019/Dec 2020 Spread6.746.746.746.74+1.14+20.36%set 14:21
CT.K19:H20.EMay 2019/Mar 2020 Spread5.065.065.065.06+0.63+14.22%set 14:21
CT.K19:H21.EMay 2019/Mar 2021 Spread6.556.556.556.55+1.00+18.02%set 14:21
CT.K19:K20.EMay 2019/May 2020 Spread4.644.644.644.64+0.63+15.71%set 14:21
CT.K19:N19.EMay 2019/Jul 2019 Spread0.300.400.300.38+0.19+100.00%set 12:57
CT.K19:N20.EMay 2019/Jul 2020 Spread4.704.704.704.70+0.77+19.59%set 14:21
CT.K19:V19.EMay 2019/Oct 2019 Spread3.173.173.173.17+0.07+2.26%set 14:21
CT.K19:V20.EMay 2019/Oct 2020 Spread5.345.345.345.34+0.98+22.48%set 14:21
CT.K19:Z19.EMay 2019/Dec 2019 Spread5.115.115.115.11+0.38+8.03%set 14:21
CT.K19:Z20.EMay 2019/Dec 2020 Spread6.596.596.596.59+1.00+17.89%set 14:21
CT.N19:H20.EJul 2019/Mar 2020 Spread4.684.684.684.68+0.44+10.38%set 14:21
CT.N19:H21.EJul 2019/Mar 2021 Spread6.176.176.176.17+0.81+15.11%set 14:21
CT.N19:K20.EJul 2019/May 2020 Spread4.264.264.264.26+0.44+11.52%set 14:21
CT.N19:N20.EJul 2019/Jul 2020 Spread4.324.324.324.32+0.58+15.51%set 14:21
CT.N19:V19.EJul 2019/Oct 2019 Spread2.792.792.792.79-0.12-4.12%set 14:21
CT.N19:V20.EJul 2019/Oct 2020 Spread4.964.964.964.96+0.79+18.94%set 14:21
CT.N19:Z19.EJul 2019/Dec 2019 Spread4.614.614.514.73+0.19+4.19%set 12:39
CT.N19:Z20.EJul 2019/Dec 2020 Spread6.216.216.216.21+0.81+15.00%set 14:21
CT.V19:H20.EOct 2019/Mar 2020 Spread1.891.891.891.89+0.56+42.11%set 14:21
CT.V19:H21.EOct 2019/Mar 2021 Spread3.383.383.383.38+0.93+37.96%set 14:21
CT.V19:K20.EOct 2019/May 2020 Spread1.471.471.471.47+0.56+61.54%set 14:21
CT.V19:N20.EOct 2019/Jul 2020 Spread1.531.531.531.53+0.70+84.34%set 14:21
CT.V19:V20.EOct 2019/Oct 2020 Spread2.172.172.172.17+0.91+72.22%set 14:21
CT.V19:Z19.EOct 2019/Dec 2019 Spread1.941.941.941.94+0.31+19.02%set 14:21
CT.V19:Z20.EOct 2019/Dec 2020 Spread3.423.423.423.42+0.93+37.35%set 14:21
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.05-0.05-0.05-0.05+0.250.00%set 14:21
CT.Z19:H21.EDec 2019/Mar 2021 Spread1.441.441.441.44+0.62+75.61%set 14:21
CT.Z19:K20.EDec 2019/May 2020 Spread-0.47-0.47-0.47-0.47+0.250.00%set 14:21
CT.Z19:N20.EDec 2019/Jul 2020 Spread-0.41-0.41-0.41-0.41+0.390.00%set 14:21
CT.Z19:V20.EDec 2019/Oct 2020 Spread0.230.230.230.23+0.600.00%set 14:21
CT.Z19:Z20.EDec 2019/Dec 2020 Spread1.481.481.481.48+0.62+72.09%set 14:21
CT.H20:H21.EMar 2020/Mar 2021 Spread1.491.491.491.49+0.37+33.04%set 14:21
CT.H20:K20.EMar 2020/May 2020 Spread-0.42-0.42-0.42-0.420.000.00%set 14:21
CT.H20:N20.EMar 2020/Jul 2020 Spread-0.36-0.36-0.36-0.36+0.140.00%set 14:21
CT.H20:V20.EMar 2020/Oct 2020 Spread0.280.280.280.28+0.350.00%set 14:21
CT.H20:Z20.EMar 2020/Dec 2020 Spread1.531.531.531.53+0.37+31.90%set 14:21
CT.K20:H21.EMay 2020/Mar 2021 Spread1.911.911.911.91+0.37+24.03%set 14:21
CT.K20:N20.EMay 2020/Jul 2020 Spread0.060.060.060.06+0.140.00%set 14:21
CT.K20:V20.EMay 2020/Oct 2020 Spread0.700.700.700.70+0.35+100.00%set 14:21
CT.K20:Z20.EMay 2020/Dec 2020 Spread1.951.951.951.95+0.37+23.42%set 14:21
CT.N20:H21.EJul 2020/Mar 2021 Spread1.851.851.851.85+0.23+14.20%set 14:21
CT.N20:V20.EJul 2020/Oct 2020 Spread0.640.640.640.64+0.21+48.84%set 14:21
CT.N20:Z20.EJul 2020/Dec 2020 Spread1.891.891.891.89+0.23+13.86%set 14:21
CT.V20:H21.EOct 2020/Mar 2021 Spread1.211.211.211.21+0.02+1.68%set 14:21
CT.V20:Z20.EOct 2020/Dec 2020 Spread1.251.251.251.25+0.02+1.63%set 14:21
CT.Z20:H21.EDec 2020/Mar 2021 Spread-0.04-0.04-0.04-0.040.000.00%set 14:21
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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