S&P 500
1865.98
+12.54 +0.68%
Dow Indu
16115.94
+88.89 +0.55%
Nasdaq
4312.14
+28.39 +0.66%
Crude Oil
28.47
-1.22 -4.05%
Gold
1192.45
-2.10 -0.18%
Euro
1.13070
+0.00804 +0.72%
US Dollar
96.090
-0.585 -0.75%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H16.EMar 2016 (E)59.5759.7558.2558.64-0.96-1.61%set 14:19
CT.K16.EMay 2016 (E)60.1660.4058.9159.24-1.12-1.85%set 14:19
CT.N16.EJul 2016 (E)61.0061.0759.5959.88-1.12-1.83%set 14:19
CT.V16.EOct 2016 (E)61.5761.5761.5759.83-1.05-1.73%set 14:22
CT.Z16.EDec 2016 (E)61.1861.1859.7460.11-1.07-1.75%set 14:19
CT.H17.EMar 2017 (E)61.4461.6060.6960.96-1.07-1.74%set 13:45
CT.K17.EMay 2017 (E)63.3863.3863.3161.45-1.06-1.72%set 14:22
CT.N17.EJul 2017 (E)63.7163.7163.6461.92-1.02-1.64%set 14:22
CT.V17.EOct 2017 (E)61.9161.9161.9161.91-1.02-1.62%set 14:22
CT.Z17.EDec 2017 (E)63.8663.8663.6461.72-1.02-1.65%set 14:22
CT.H18.EMar 2018 (E)61.3461.3461.3461.34-1.02-1.64%set 14:22
CT.K18.EMay 2018 (E)61.3661.3661.3661.36-1.02-1.64%set 14:22
CT.N18.EJul 2018 (E)61.3861.3861.3861.38-1.02-1.63%set 14:22
CT.V18.EOct 2018 (E)61.3961.3961.3961.39-1.02-1.63%set 14:22
CT.Z18.EDec 2018 (E)61.4261.4261.4261.42-1.02-1.63%set 14:22
CT.H16:H17.EMar 2016/Mar 2017 Spread-1.97-1.97-1.97-2.32+0.110.00%set 14:22
CT.H16:H18.EMar 2016/Mar 2018 Spread-2.70-2.70-2.70-2.70+0.060.00%set 14:22
CT.H16:K16.EMar 2016/May 2016 Spread-0.76-0.47-0.77-0.60+0.160.00%set 14:19
CT.H16:K17.EMar 2016/May 2017 Spread-2.81-2.81-2.81-2.81+0.100.00%set 14:22
CT.H16:K18.EMar 2016/May 2018 Spread-2.72-2.72-2.72-2.72+0.060.00%set 14:22
CT.H16:N16.EMar 2016/Jul 2016 Spread-1.33-1.10-1.41-1.24+0.160.00%set 14:19
CT.H16:N17.EMar 2016/Jul 2017 Spread-3.28-3.28-3.28-3.28+0.060.00%set 14:22
CT.H16:N18.EMar 2016/Jul 2018 Spread-2.74-2.74-2.74-2.74+0.060.00%set 14:22
CT.H16:V16.EMar 2016/Oct 2016 Spread-1.19-1.19-1.19-1.19+0.090.00%set 14:22
CT.H16:V17.EMar 2016/Oct 2017 Spread-3.27-3.27-3.27-3.27+0.060.00%set 14:22
CT.H16:V18.EMar 2016/Oct 2018 Spread-2.75-2.75-2.75-2.75+0.060.00%set 14:22
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.31-1.11-1.55-1.47+0.110.00%set 14:12
CT.H16:Z17.EMar 2016/Dec 2017 Spread-3.08-3.08-3.08-3.08+0.060.00%set 14:22
CT.H16:Z18.EMar 2016/Dec 2018 Spread-2.78-2.78-2.78-2.78+0.060.00%set 14:22
CT.K16:H17.EMay 2016/Mar 2017 Spread-1.64-1.64-1.64-1.72-0.050.00%set 14:22
CT.K16:H18.EMay 2016/Mar 2018 Spread-2.1-2.1-2.1-2.1-0.10.00%set 14:22
CT.K16:K17.EMay 2016/May 2017 Spread-1.25-1.25-1.25-2.21-0.060.00%set 14:22
CT.K16:K18.EMay 2016/May 2018 Spread-2.12-2.12-2.12-2.12-0.100.00%set 14:22
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.71-0.51-0.75-0.640.000.00%set 14:19
CT.K16:N17.EMay 2016/Jul 2017 Spread-2.68-2.68-2.68-2.68-0.100.00%set 14:22
CT.K16:N18.EMay 2016/Jul 2018 Spread-2.14-2.14-2.14-2.14-0.100.00%set 14:22
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.59-0.59-0.59-0.59-0.070.00%set 14:22
CT.K16:V17.EMay 2016/Oct 2017 Spread-2.67-2.67-2.67-2.67-0.100.00%set 14:22
CT.K16:V18.EMay 2016/Oct 2018 Spread-2.15-2.15-2.15-2.15-0.100.00%set 14:22
CT.K16:Z16.EMay 2016/Dec 2016 Spread-0.81-0.74-0.82-0.87-0.050.00%set 14:22
CT.K16:Z17.EMay 2016/Dec 2017 Spread-2.48-2.48-2.48-2.48-0.100.00%set 14:22
CT.K16:Z18.EMay 2016/Dec 2018 Spread-2.18-2.18-2.18-2.18-0.100.00%set 14:22
CT.N16:H17.EJul 2016/Mar 2017 Spread-1.08-1.08-1.08-1.08-0.050.00%set 14:22
CT.N16:H18.EJul 2016/Mar 2018 Spread-1.46-1.46-1.46-1.46-0.100.00%set 14:22
CT.N16:K17.EJul 2016/May 2017 Spread-1.57-1.57-1.57-1.57-0.060.00%set 14:22
CT.N16:K18.EJul 2016/May 2018 Spread-1.48-1.48-1.48-1.48-0.100.00%set 14:22
CT.N16:N17.EJul 2016/Jul 2017 Spread-2.04-2.04-2.04-2.04-0.100.00%set 14:22
CT.N16:N18.EJul 2016/Jul 2018 Spread-1.5-1.5-1.5-1.5-0.10.00%set 14:22
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.300.05-0.07-58.33%set 14:22
CT.N16:V17.EJul 2016/Oct 2017 Spread-2.03-2.03-2.03-2.03-0.100.00%set 14:22
CT.N16:V18.EJul 2016/Oct 2018 Spread-1.51-1.51-1.51-1.51-0.100.00%set 14:22
CT.N16:Z16.EJul 2016/Dec 2016 Spread-0.120.08-0.26-0.23-0.050.00%set 14:19
CT.N16:Z17.EJul 2016/Dec 2017 Spread-1.84-1.84-1.84-1.84-0.100.00%set 14:22
CT.N16:Z18.EJul 2016/Dec 2018 Spread-1.54-1.54-1.54-1.54-0.100.00%set 14:22
CT.V16:H17.EOct 2016/Mar 2017 Spread-1.13-1.13-1.13-1.13+0.020.00%set 14:22
CT.V16:H18.EOct 2016/Mar 2018 Spread-1.51-1.51-1.51-1.51-0.030.00%set 14:22
CT.V16:K17.EOct 2016/May 2017 Spread-1.62-1.62-1.62-1.62+0.010.00%set 14:22
CT.V16:K18.EOct 2016/May 2018 Spread-1.53-1.53-1.53-1.53-0.030.00%set 14:22
CT.V16:N17.EOct 2016/Jul 2017 Spread-2.09-2.09-2.09-2.09-0.030.00%set 14:22
CT.V16:N18.EOct 2016/Jul 2018 Spread-1.55-1.55-1.55-1.55-0.030.00%set 14:22
CT.V16:V17.EOct 2016/Oct 2017 Spread-2.08-2.08-2.08-2.08-0.030.00%set 14:22
CT.V16:V18.EOct 2016/Oct 2018 Spread-1.56-1.56-1.56-1.56-0.030.00%set 14:22
CT.V16:Z16.EOct 2016/Dec 2016 Spread1.001.001.00-0.28+0.02+2.00%set 14:22
CT.V16:Z17.EOct 2016/Dec 2017 Spread-1.89-1.89-1.89-1.89-0.030.00%set 14:22
CT.V16:Z18.EOct 2016/Dec 2018 Spread-1.59-1.59-1.59-1.59-0.030.00%set 14:22
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.90-0.87-0.93-0.850.000.00%set 13:45
CT.Z16:H18.EDec 2016/Mar 2018 Spread-1.23-1.23-1.23-1.23-0.050.00%set 14:22
CT.Z16:K17.EDec 2016/May 2017 Spread-1.34-1.34-1.34-1.34-0.010.00%set 14:22
CT.Z16:K18.EDec 2016/May 2018 Spread-1.25-1.25-1.25-1.25-0.050.00%set 14:22
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.81-1.81-1.81-1.81-0.050.00%set 14:22
CT.Z16:N18.EDec 2016/Jul 2018 Spread-1.27-1.27-1.27-1.27-0.050.00%set 14:22
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.80-1.80-1.80-1.80-0.050.00%set 14:22
CT.Z16:V18.EDec 2016/Oct 2018 Spread-1.28-1.28-1.28-1.28-0.050.00%set 14:22
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.61-1.61-1.61-1.61-0.050.00%set 14:22
CT.Z16:Z18.EDec 2016/Dec 2018 Spread-1.31-1.31-1.31-1.31-0.050.00%set 14:22
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.38-0.38-0.38-0.38-0.050.00%set 14:22
CT.H17:K17.EMar 2017/May 2017 Spread-0.33-0.33-0.33-0.49-0.010.00%set 14:22
CT.H17:K18.EMar 2017/May 2018 Spread-0.40-0.40-0.40-0.40-0.050.00%set 14:22
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.40-0.40-0.40-0.96-0.050.00%set 14:22
CT.H17:N18.EMar 2017/Jul 2018 Spread-0.42-0.42-0.42-0.42-0.050.00%set 14:22
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.95-0.95-0.95-0.95-0.050.00%set 14:22
CT.H17:V18.EMar 2017/Oct 2018 Spread-0.43-0.43-0.43-0.43-0.050.00%set 14:22
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.76-0.76-0.76-0.76-0.050.00%set 14:22
CT.H17:Z18.EMar 2017/Dec 2018 Spread-0.46-0.46-0.46-0.46-0.050.00%set 14:22
CT.K17:H18.EMay 2017/Mar 2018 Spread0.110.110.110.11-0.04-26.67%set 14:22
CT.K17:K18.EMay 2017/May 2018 Spread0.090.090.090.09-0.04-30.77%set 14:22
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.33-0.33-0.33-0.47-0.040.00%set 14:22
CT.K17:N18.EMay 2017/Jul 2018 Spread0.070.070.070.07-0.04-36.36%set 14:22
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.46-0.46-0.46-0.46-0.040.00%set 14:22
CT.K17:V18.EMay 2017/Oct 2018 Spread0.060.060.060.06-0.04-40.00%set 14:22
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.27-0.27-0.27-0.27-0.040.00%set 14:22
CT.K17:Z18.EMay 2017/Dec 2018 Spread0.030.030.030.03-0.04-57.14%set 14:22
CT.N17:H18.EJul 2017/Mar 2018 Spread0.580.580.580.580.000.00%set 14:22
CT.N17:K18.EJul 2017/May 2018 Spread0.560.560.560.560.000.00%set 14:22
CT.N17:N18.EJul 2017/Jul 2018 Spread0.540.540.540.540.000.00%set 14:22
CT.N17:V17.EJul 2017/Oct 2017 Spread0.010.010.010.010.000.00%set 14:22
CT.N17:V18.EJul 2017/Oct 2018 Spread0.530.530.530.530.000.00%set 14:22
CT.N17:Z17.EJul 2017/Dec 2017 Spread-0.15-0.15-0.150.200.000.00%set 14:22
CT.N17:Z18.EJul 2017/Dec 2018 Spread0.50.50.50.50.00.00%set 14:22
CT.V17:H18.EOct 2017/Mar 2018 Spread0.570.570.570.570.000.00%set 14:22
CT.V17:K18.EOct 2017/May 2018 Spread0.550.550.550.550.000.00%set 14:22
CT.V17:N18.EOct 2017/Jul 2018 Spread0.530.530.530.530.000.00%set 14:22
CT.V17:V18.EOct 2017/Oct 2018 Spread0.520.520.520.520.000.00%set 14:22
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.190.190.190.190.000.00%set 14:22
CT.V17:Z18.EOct 2017/Dec 2018 Spread0.490.490.490.490.000.00%set 14:22
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.380.380.380.380.000.00%set 14:22
CT.Z17:K18.EDec 2017/May 2018 Spread0.360.360.360.360.000.00%set 14:22
CT.Z17:N18.EDec 2017/Jul 2018 Spread0.340.340.340.340.000.00%set 14:22
CT.Z17:V18.EDec 2017/Oct 2018 Spread0.330.330.330.330.000.00%set 14:22
CT.Z17:Z18.EDec 2017/Dec 2018 Spread0.30.30.30.30.00.00%set 14:22
CT.H18:K18.EMar 2018/May 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 14:22
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:22
CT.H18:V18.EMar 2018/Oct 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 14:22
CT.H18:Z18.EMar 2018/Dec 2018 Spread-0.08-0.08-0.08-0.080.000.00%set 14:22
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 14:22
CT.K18:V18.EMay 2018/Oct 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 14:22
CT.K18:Z18.EMay 2018/Dec 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 14:22
CT.N18:V18.EJul 2018/Oct 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 14:22
CT.N18:Z18.EJul 2018/Dec 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 14:22
CT.V18:Z18.EOct 2018/Dec 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 14:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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