S&P 500
2100.40
+19.22 +0.92%
Dow Indu
18034.93
+208.63 +1.16%
Nasdaq
4995.92
+64.11 +1.28%
Crude Oil
57.37
-0.51 -0.88%
Gold
1195.330
+0.560 +0.05%
Euro
1.06663
-0.00632 -0.59%
US Dollar
98.394
+0.493 +0.63%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K15.EMay 2015 (E)63.1063.1162.8463.08+0.04+0.06%set 03:54
CT.N15.EJul 2015 (E)63.1463.4763.1063.47+0.08+0.13%04:08
CT.V15.EOct 2015 (E)63.4963.8163.0063.37-0.06-0.10%set 14:23
CT.Z15.EDec 2015 (E)63.5063.5563.2963.50-0.01-0.02%03:01
CT.H16.EMar 2016 (E)63.6463.6463.1963.590.000.00%set 14:23
CT.K16.EMay 2016 (E)64.1064.1664.0064.05+0.02+0.03%set 14:23
CT.N16.EJul 2016 (E)64.5064.5564.4564.54+0.02+0.03%set 14:23
CT.V16.EOct 2016 (E)65.7165.7165.7165.71+0.07+0.11%set 14:23
CT.Z16.EDec 2016 (E)63.1563.1563.1564.73+0.25+0.39%set 14:23
CT.H17.EMar 2017 (E)65.4065.4065.4065.40+0.25+0.38%set 14:23
CT.K17.EMay 2017 (E)66.3366.3366.3366.33+0.25+0.38%set 14:23
CT.N17.EJul 2017 (E)66.3766.3766.3766.37+0.25+0.38%set 14:23
CT.V17.EOct 2017 (E)66.3766.3766.3766.37+0.25+0.38%set 14:23
CT.Z17.EDec 2017 (E)66.3766.3766.3766.37+0.25+0.38%set 14:23
CT.H18.EMar 2018 (E)65.6865.6865.6865.68+0.25+0.38%set 14:23
CT.K15:Z17.EMay 2015/Dec 2017 Spread-3.33-3.33-3.33-3.33-0.500.00%set 14:23
CT.K15:N16.EMay 2015/Jul 2016 Spread-1.50-1.50-1.50-1.50-0.270.00%set 14:23
CT.K15:N17.EMay 2015/Jul 2017 Spread-3.33-3.33-3.33-3.33-0.500.00%set 14:23
CT.K15:V15.EMay 2015/Oct 2015 Spread-0.44-0.44-0.44-0.33-0.190.00%set 14:23
CT.K15:V17.EMay 2015/Oct 2017 Spread-3.33-3.33-3.33-3.33-0.500.00%set 14:23
CT.K15:Z15.EMay 2015/Dec 2015 Spread-0.25-0.25-0.55-0.47-0.120.00%set 14:23
CT.K15:Z16.EMay 2015/Dec 2016 Spread-1.69-1.69-1.69-1.69-0.500.00%set 14:23
CT.K15:N15.EMay 2015/Jul 2015 Spread-0.29-0.23-0.40-0.37-0.020.00%03:54
CT.K15:K17.EMay 2015/May 2017 Spread-3.29-3.29-3.29-3.29-0.500.00%set 14:23
CT.K15:K16.EMay 2015/May 2016 Spread-1.01-1.01-1.01-1.01-0.270.00%set 14:23
CT.K15:V16.EMay 2015/Oct 2016 Spread-2.67-2.67-2.67-2.67-0.320.00%set 14:23
CT.K15:H16.EMay 2015/Mar 2016 Spread-1.19-1.19-1.55-0.55-0.250.00%set 14:23
CT.K15:H17.EMay 2015/Mar 2017 Spread-2.36-2.36-2.36-2.36-0.500.00%set 14:23
CT.K15:H18.EMay 2015/Mar 2018 Spread-2.64-2.64-2.64-2.64-0.500.00%set 14:23
CT.N15:N17.EJul 2015/Jul 2017 Spread-2.98-2.98-2.98-2.98-0.150.00%set 14:23
CT.N15:V17.EJul 2015/Oct 2017 Spread-2.98-2.98-2.98-2.98-0.150.00%set 14:23
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.15-0.05-0.15-0.12-0.020.00%set 14:23
CT.N15:Z17.EJul 2015/Dec 2017 Spread-2.98-2.98-2.98-2.98-0.150.00%set 14:23
CT.N15:Z16.EJul 2015/Dec 2016 Spread-1.34-1.34-1.34-1.34-0.150.00%set 14:23
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.11-0.09-0.23-0.20+0.100.00%set 14:23
CT.N15:V15.EJul 2015/Oct 2015 Spread-0.150.07-0.150.02+0.160.00%set 14:23
CT.N15:H18.EJul 2015/Mar 2018 Spread-2.29-2.29-2.29-2.29-0.150.00%set 14:23
CT.N15:K16.EJul 2015/May 2016 Spread-0.66-0.66-0.66-0.66+0.080.00%set 14:23
CT.N15:K17.EJul 2015/May 2017 Spread-2.94-2.94-2.94-2.94-0.150.00%set 14:23
CT.N15:N16.EJul 2015/Jul 2016 Spread-3.49-3.49-3.50-1.15+0.080.00%set 14:23
CT.N15:H17.EJul 2015/Mar 2017 Spread-2.01-2.01-2.01-2.01-0.150.00%set 14:23
CT.N15:V16.EJul 2015/Oct 2016 Spread-2.32-2.32-2.32-2.32+0.030.00%set 14:23
CT.V15:Z16.EOct 2015/Dec 2016 Spread-1.36-1.36-1.36-1.36-0.310.00%set 14:23
CT.V15:H18.EOct 2015/Mar 2018 Spread-2.31-2.31-2.31-2.31-0.310.00%set 14:23
CT.V15:K16.EOct 2015/May 2016 Spread-0.68-0.68-0.68-0.68-0.080.00%set 14:23
CT.V15:K17.EOct 2015/May 2017 Spread-2.96-2.96-2.96-2.96-0.310.00%set 14:23
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.040.100.04-0.14+0.070.00%set 14:23
CT.V15:N17.EOct 2015/Jul 2017 Spread-3.00-3.00-3.00-3.00-0.310.00%set 14:23
CT.V15:V16.EOct 2015/Oct 2016 Spread-2.34-2.34-2.34-2.34-0.130.00%set 14:23
CT.V15:H17.EOct 2015/Mar 2017 Spread-2.03-2.03-2.03-2.03-0.310.00%set 14:23
CT.V15:H16.EOct 2015/Mar 2016 Spread0.350.380.35-0.22-0.060.00%set 14:23
CT.V15:V17.EOct 2015/Oct 2017 Spread-3.00-3.00-3.00-3.00-0.310.00%set 14:23
CT.V15:Z17.EOct 2015/Dec 2017 Spread-3.00-3.00-3.00-3.00-0.310.00%set 14:23
CT.V15:N16.EOct 2015/Jul 2016 Spread-1.17-1.17-1.17-1.17-0.080.00%set 14:23
CT.Z15:N16.EDec 2015/Jul 2016 Spread-0.69-0.69-0.69-1.03-0.150.00%set 14:23
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.140.20-0.10-0.08-0.130.00%set 14:23
CT.Z15:H17.EDec 2015/Mar 2017 Spread-1.89-1.89-1.89-1.89-0.380.00%set 14:23
CT.Z15:K16.EDec 2015/May 2016 Spread-0.31-0.31-0.31-0.54-0.150.00%set 14:23
CT.Z15:H18.EDec 2015/Mar 2018 Spread-2.17-2.17-2.17-2.17-0.380.00%set 14:23
CT.Z15:Z16.EDec 2015/Dec 2016 Spread-1.22-1.22-1.22-1.22-0.380.00%set 14:23
CT.Z15:V17.EDec 2015/Oct 2017 Spread-2.86-2.86-2.86-2.86-0.380.00%set 14:23
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-2.86-2.86-2.86-2.86-0.380.00%set 14:23
CT.Z15:V16.EDec 2015/Oct 2016 Spread-2.2-2.2-2.2-2.2-0.20.00%set 14:23
CT.Z15:N17.EDec 2015/Jul 2017 Spread-2.86-2.86-2.86-2.86-0.380.00%set 14:23
CT.Z15:K17.EDec 2015/May 2017 Spread-2.82-2.82-2.82-2.82-0.380.00%set 14:23
CT.H16:Z16.EMar 2016/Dec 2016 Spread-1.14-1.14-1.14-1.14-0.250.00%set 14:23
CT.H16:V17.EMar 2016/Oct 2017 Spread-2.78-2.78-2.78-2.78-0.250.00%set 14:23
CT.H16:V16.EMar 2016/Oct 2016 Spread-2.12-2.12-2.12-2.12-0.070.00%set 14:23
CT.H16:Z17.EMar 2016/Dec 2017 Spread-2.78-2.78-2.78-2.78-0.250.00%set 14:23
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.87-0.85-0.87-0.95-0.020.00%set 14:23
CT.H16:K17.EMar 2016/May 2017 Spread-2.74-2.74-2.74-2.74-0.250.00%set 14:23
CT.H16:K16.EMar 2016/May 2016 Spread-0.39-0.39-0.45-0.46-0.020.00%set 14:23
CT.H16:H18.EMar 2016/Mar 2018 Spread-2.09-2.09-2.09-2.09-0.250.00%set 14:23
CT.H16:H17.EMar 2016/Mar 2017 Spread-1.81-1.81-1.81-1.81-0.250.00%set 14:23
CT.H16:N17.EMar 2016/Jul 2017 Spread-2.78-2.78-2.78-2.78-0.250.00%set 14:23
CT.K16:H18.EMay 2016/Mar 2018 Spread-1.63-1.63-1.63-1.63-0.230.00%set 14:23
CT.K16:H17.EMay 2016/Mar 2017 Spread-1.35-1.35-1.35-1.35-0.230.00%set 14:23
CT.K16:K17.EMay 2016/May 2017 Spread-2.28-2.28-2.28-2.28-0.230.00%set 14:23
CT.K16:Z17.EMay 2016/Dec 2017 Spread-2.32-2.32-2.32-2.32-0.230.00%set 14:23
CT.K16:Z16.EMay 2016/Dec 2016 Spread-0.68-0.68-0.68-0.68-0.230.00%set 14:23
CT.K16:V17.EMay 2016/Oct 2017 Spread-2.32-2.32-2.32-2.32-0.230.00%set 14:23
CT.K16:V16.EMay 2016/Oct 2016 Spread-1.66-1.66-1.66-1.66-0.050.00%set 14:23
CT.K16:N17.EMay 2016/Jul 2017 Spread-2.32-2.32-2.32-2.32-0.230.00%set 14:23
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.40-0.39-0.50-0.490.000.00%set 14:23
CT.N16:H17.EJul 2016/Mar 2017 Spread-0.86-0.86-0.86-0.86-0.230.00%set 14:23
CT.N16:H18.EJul 2016/Mar 2018 Spread-1.14-1.14-1.14-1.14-0.230.00%set 14:23
CT.N16:K17.EJul 2016/May 2017 Spread-1.79-1.79-1.79-1.79-0.230.00%set 14:23
CT.N16:N17.EJul 2016/Jul 2017 Spread-1.83-1.83-1.83-1.83-0.230.00%set 14:23
CT.N16:V16.EJul 2016/Oct 2016 Spread-1.17-1.17-1.17-1.17-0.050.00%set 14:23
CT.N16:V17.EJul 2016/Oct 2017 Spread-1.83-1.83-1.83-1.83-0.230.00%set 14:23
CT.N16:Z16.EJul 2016/Dec 2016 Spread1.001.001.00-0.19-0.230.00%set 14:23
CT.N16:Z17.EJul 2016/Dec 2017 Spread-1.83-1.83-1.83-1.83-0.230.00%set 14:23
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.66-0.66-0.66-0.66-0.180.00%set 14:23
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.980.980.980.98-0.18-18.37%set 14:23
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.66-0.66-0.66-0.66-0.180.00%set 14:23
CT.V16:K17.EOct 2016/May 2017 Spread-0.62-0.62-0.62-0.62-0.180.00%set 14:23
CT.V16:H17.EOct 2016/Mar 2017 Spread0.310.310.310.31-0.18-58.06%set 14:23
CT.V16:H18.EOct 2016/Mar 2018 Spread0.030.030.030.03-0.18-600.00%set 14:23
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.67-0.67-0.67-0.670.000.00%set 14:23
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.95-0.95-0.95-0.950.000.00%set 14:23
CT.Z16:K17.EDec 2016/May 2017 Spread-1.6-1.6-1.6-1.60.00.00%set 14:23
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.64-1.64-1.64-1.640.000.00%set 14:23
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.64-1.64-1.64-1.640.000.00%set 14:23
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.64-1.64-1.64-1.640.000.00%set 14:23
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.28-0.28-0.28-0.280.000.00%set 14:23
CT.H17:K17.EMar 2017/May 2017 Spread-0.93-0.93-0.93-0.930.000.00%set 14:23
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.97-0.97-0.97-0.970.000.00%set 14:23
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.97-0.97-0.97-0.970.000.00%set 14:23
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.97-0.97-0.97-0.970.000.00%set 14:23
CT.K17:H18.EMay 2017/Mar 2018 Spread0.650.650.650.650.000.00%set 14:23
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.N17:H18.EJul 2017/Mar 2018 Spread0.690.690.690.690.000.00%set 14:23
CT.V17:H18.EOct 2017/Mar 2018 Spread0.690.690.690.690.000.00%set 14:23
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.690.690.690.690.000.00%set 14:23
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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