S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.51
-0.20 -0.35%
Gold
1291.88
+0.29 +0.02%
Euro
1.179850
+0.006200 +0.53%
US Dollar
93.728
-0.249 -0.26%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z17.EDec 2017 (E)69.8070.0069.8069.83+0.05+0.07%set 06:15
CT.H18.EMar 2018 (E)69.4269.6069.4269.46+0.11+0.16%06:15
CT.K18.EMay 2018 (E)70.3970.5170.3570.35+0.06+0.09%06:04
CT.N18.EJul 2018 (E)70.9771.0570.8870.88+0.06+0.08%06:04
CT.V18.EOct 2018 (E)69.7469.7469.7469.74+0.17+0.24%set 14:24
CT.Z18.EDec 2018 (E)69.7469.7469.7469.74+0.03+0.04%04:55
CT.H19.EMar 2019 (E)69.5369.5369.5369.64+0.20+0.29%set 14:24
CT.K19.EMay 2019 (E)69.8569.8569.8569.74+0.21+0.30%set 14:24
CT.N19.EJul 2019 (E)69.3069.3069.3069.80+0.21+0.30%set 14:24
CT.V19.EOct 2019 (E)69.0169.0169.0169.01+0.16+0.23%set 14:24
CT.Z19.EDec 2019 (E)67.7867.7867.7867.92+0.07+0.10%set 14:24
CT.H20.EMar 2020 (E)68.1968.1968.1968.19+0.16+0.23%set 14:24
CT.K20.EMay 2020 (E)68.4668.4668.4668.46+0.16+0.23%set 14:24
CT.N20.EJul 2020 (E)68.7568.7568.7568.75+0.17+0.25%set 14:24
CT.V20.EOct 2020 (E)68.7568.7568.7568.75+0.17+0.25%set 14:24
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.400.480.350.39-0.04-8.89%set 06:16
CT.Z17:H19.EDec 2017/Mar 2019 Spread0.140.140.140.14+0.37+264.29%set 14:24
CT.Z17:H20.EDec 2017/Mar 2020 Spread1.591.591.591.59+0.41+25.79%set 14:24
CT.Z17:K18.EDec 2017/May 2018 Spread-0.81-0.50-0.82-0.51+0.390.00%set 14:24
CT.Z17:K19.EDec 2017/May 2019 Spread0.040.040.040.04+0.36+900.00%set 14:24
CT.Z17:K20.EDec 2017/May 2020 Spread1.321.321.321.32+0.41+31.06%set 14:24
CT.Z17:N18.EDec 2017/Jul 2018 Spread-1.04-1.00-1.05-1.04+0.320.00%set 14:24
CT.Z17:N19.EDec 2017/Jul 2019 Spread-0.02-0.02-0.02-0.02+0.360.00%set 14:24
CT.Z17:N20.EDec 2017/Jul 2020 Spread1.031.031.031.03+0.40+38.83%set 14:24
CT.Z17:V18.EDec 2017/Oct 2018 Spread0.040.040.040.04+0.40+1000.00%set 14:24
CT.Z17:V19.EDec 2017/Oct 2019 Spread0.770.770.770.77+0.41+53.25%set 14:24
CT.Z17:Z18.EDec 2017/Dec 2018 Spread-1.18-1.00-1.180.07+0.36+180.00%set 14:24
CT.Z17:Z19.EDec 2017/Dec 2019 Spread1.861.861.861.86+0.50+26.88%set 14:24
CT.H18:H19.EMar 2018/Mar 2019 Spread-0.09-0.05-0.09-0.29-0.030.00%set 14:24
CT.H18:H20.EMar 2018/Mar 2020 Spread1.161.161.161.16+0.01+0.86%set 14:24
CT.H18:K18.EMar 2018/May 2018 Spread-0.94-0.88-0.95-0.91+0.030.00%06:14
CT.H18:K19.EMar 2018/May 2019 Spread-0.39-0.39-0.39-0.39-0.040.00%set 14:24
CT.H18:K20.EMar 2018/May 2020 Spread0.890.890.890.89+0.01+1.12%set 14:24
CT.H18:N18.EMar 2018/Jul 2018 Spread-1.38-1.34-1.48-1.47-0.080.00%set 14:24
CT.H18:N19.EMar 2018/Jul 2019 Spread-0.45-0.45-0.45-0.45-0.040.00%set 14:24
CT.H18:N20.EMar 2018/Jul 2020 Spread0.60.60.60.60.00.00%set 14:24
CT.H18:V18.EMar 2018/Oct 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 14:24
CT.H18:V19.EMar 2018/Oct 2019 Spread0.340.340.340.34+0.01+2.94%set 14:24
CT.H18:V20.EMar 2018/Oct 2020 Spread0.60.60.60.60.00.00%set 14:24
CT.H18:Z18.EMar 2018/Dec 2018 Spread-0.22-0.20-0.30-0.36-0.040.00%set 14:24
CT.H18:Z19.EMar 2018/Dec 2019 Spread1.431.431.431.43+0.10+6.99%set 14:24
CT.K18:H19.EMay 2018/Mar 2019 Spread0.650.650.650.65-0.02-3.08%set 14:24
CT.K18:H20.EMay 2018/Mar 2020 Spread2.102.102.102.10+0.02+0.95%set 14:24
CT.K18:K19.EMay 2018/May 2019 Spread0.550.550.550.55-0.03-5.45%set 14:24
CT.K18:K20.EMay 2018/May 2020 Spread1.831.831.831.83+0.02+1.09%set 14:24
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.50-0.49-0.55-0.530.000.00%set 06:04
CT.K18:N19.EMay 2018/Jul 2019 Spread0.490.490.490.49-0.03-6.12%set 14:24
CT.K18:N20.EMay 2018/Jul 2020 Spread1.541.541.541.54+0.01+0.65%set 14:24
CT.K18:V18.EMay 2018/Oct 2018 Spread0.550.550.550.55+0.01+1.82%set 14:24
CT.K18:V19.EMay 2018/Oct 2019 Spread1.281.281.281.28+0.02+1.56%set 14:24
CT.K18:V20.EMay 2018/Oct 2020 Spread1.541.541.541.54+0.01+0.65%set 14:24
CT.K18:Z18.EMay 2018/Dec 2018 Spread0.870.890.510.58-0.03-5.88%set 14:24
CT.K18:Z19.EMay 2018/Dec 2019 Spread2.372.372.372.37+0.11+4.64%set 14:24
CT.N18:H19.EJul 2018/Mar 2019 Spread1.181.181.181.18+0.05+4.24%set 14:24
CT.N18:H20.EJul 2018/Mar 2020 Spread2.632.632.632.63+0.09+3.42%set 14:24
CT.N18:K19.EJul 2018/May 2019 Spread1.081.081.081.08+0.04+3.70%set 14:24
CT.N18:K20.EJul 2018/May 2020 Spread2.362.362.362.36+0.09+3.81%set 14:24
CT.N18:N19.EJul 2018/Jul 2019 Spread1.021.021.021.02+0.04+3.92%set 14:24
CT.N18:N20.EJul 2018/Jul 2020 Spread2.072.072.072.07+0.08+3.86%set 14:24
CT.N18:V18.EJul 2018/Oct 2018 Spread1.081.081.081.08+0.08+7.41%set 14:24
CT.N18:V19.EJul 2018/Oct 2019 Spread1.811.811.811.81+0.09+4.97%set 14:24
CT.N18:V20.EJul 2018/Oct 2020 Spread2.072.072.072.07+0.08+3.86%set 14:24
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.231.301.181.16+0.05+4.24%04:55
CT.N18:Z19.EJul 2018/Dec 2019 Spread2.902.902.902.90+0.18+6.21%set 14:24
CT.V18:H19.EOct 2018/Mar 2019 Spread0.100.100.100.10-0.03-30.00%set 14:24
CT.V18:H20.EOct 2018/Mar 2020 Spread1.551.551.551.55+0.01+0.65%set 14:24
CT.V18:K20.EOct 2018/May 2020 Spread1.281.281.281.28+0.01+0.78%set 14:24
CT.V18:N19.EOct 2018/Jul 2019 Spread-0.06-0.06-0.06-0.06-0.040.00%set 14:24
CT.V18:N20.EOct 2018/Jul 2020 Spread0.990.990.990.990.000.00%set 14:24
CT.V18:V19.EOct 2018/Oct 2019 Spread0.730.730.730.73+0.01+1.37%set 14:24
CT.V18:V20.EOct 2018/Oct 2020 Spread0.990.990.990.990.000.00%set 14:24
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.030.030.030.03-0.04-133.33%set 14:24
CT.V18:Z19.EOct 2018/Dec 2019 Spread1.821.821.821.82+0.10+5.49%set 14:24
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.090.090.090.07+0.01+11.11%set 14:24
CT.Z18:H20.EDec 2018/Mar 2020 Spread1.521.521.521.52+0.05+3.29%set 14:24
CT.Z18:K19.EDec 2018/May 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 14:24
CT.Z18:K20.EDec 2018/May 2020 Spread1.251.251.251.25+0.05+4.00%set 14:24
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.23-0.23-0.23-0.090.000.00%set 14:24
CT.Z18:N20.EDec 2018/Jul 2020 Spread0.960.960.960.96+0.04+4.17%set 14:24
CT.Z18:V19.EDec 2018/Oct 2019 Spread0.700.700.700.70+0.05+7.14%set 14:24
CT.Z18:V20.EDec 2018/Oct 2020 Spread0.960.960.960.96+0.04+4.17%set 14:24
CT.Z18:Z19.EDec 2018/Dec 2019 Spread1.801.801.801.79+0.14+7.18%set 14:24
CT.H19:H20.EMar 2019/Mar 2020 Spread1.451.451.451.45+0.04+2.76%set 14:24
CT.H19:K19.EMar 2019/May 2019 Spread-0.15-0.15-0.15-0.10-0.010.00%set 14:24
CT.H19:K20.EMar 2019/May 2020 Spread1.181.181.181.18+0.04+3.39%set 14:24
CT.H19:N19.EMar 2019/Jul 2019 Spread0.080.09-0.31-0.16-0.010.00%set 14:24
CT.H19:N20.EMar 2019/Jul 2020 Spread0.890.890.890.89+0.03+3.37%set 14:24
CT.H19:V19.EMar 2019/Oct 2019 Spread0.630.630.630.63+0.04+6.35%set 14:24
CT.H19:V20.EMar 2019/Oct 2020 Spread0.890.890.890.89+0.03+3.37%set 14:24
CT.H19:Z19.EMar 2019/Dec 2019 Spread1.721.721.721.72+0.13+7.56%set 14:24
CT.K19:H20.EMay 2019/Mar 2020 Spread1.551.551.551.55+0.05+3.23%set 14:24
CT.K19:K20.EMay 2019/May 2020 Spread1.281.281.281.28+0.05+3.91%set 14:24
CT.K19:N19.EMay 2019/Jul 2019 Spread0.090.090.09-0.060.000.00%set 14:24
CT.K19:N20.EMay 2019/Jul 2020 Spread0.990.990.990.99+0.04+4.04%set 14:24
CT.K19:V19.EMay 2019/Oct 2019 Spread0.730.730.730.73+0.05+6.85%set 14:24
CT.K19:V20.EMay 2019/Oct 2020 Spread0.990.990.990.99+0.04+4.04%set 14:24
CT.K19:Z19.EMay 2019/Dec 2019 Spread1.821.821.821.82+0.14+7.69%set 14:24
CT.N19:H20.EJul 2019/Mar 2020 Spread1.611.611.611.61+0.05+3.11%set 14:24
CT.N19:K20.EJul 2019/May 2020 Spread1.341.341.341.34+0.05+3.73%set 14:24
CT.N19:N20.EJul 2019/Jul 2020 Spread1.051.051.051.05+0.04+3.81%set 14:24
CT.N19:V19.EJul 2019/Oct 2019 Spread0.790.790.790.79+0.05+6.33%set 14:24
CT.N19:V20.EJul 2019/Oct 2020 Spread1.051.051.051.05+0.04+3.81%set 14:24
CT.N19:Z19.EJul 2019/Dec 2019 Spread1.881.881.881.88+0.14+7.45%set 14:24
CT.V19:H20.EOct 2019/Mar 2020 Spread0.820.820.820.820.000.00%set 14:24
CT.V19:K20.EOct 2019/May 2020 Spread0.550.550.550.550.000.00%set 14:24
CT.V19:N20.EOct 2019/Jul 2020 Spread0.260.260.260.26-0.01-3.85%set 14:24
CT.V19:V20.EOct 2019/Oct 2020 Spread0.260.260.260.26-0.01-3.85%set 14:24
CT.V19:Z19.EOct 2019/Dec 2019 Spread1.091.091.091.09+0.09+8.26%set 14:24
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.27-0.27-0.27-0.27-0.090.00%set 14:24
CT.Z19:K20.EDec 2019/May 2020 Spread-0.54-0.54-0.54-0.54-0.090.00%set 14:24
CT.Z19:N20.EDec 2019/Jul 2020 Spread-0.83-0.83-0.83-0.83-0.100.00%set 14:24
CT.Z19:V20.EDec 2019/Oct 2020 Spread-0.83-0.83-0.83-0.83-0.100.00%set 14:24
CT.H20:K20.EMar 2020/May 2020 Spread-0.27-0.27-0.27-0.270.000.00%set 14:24
CT.H20:N20.EMar 2020/Jul 2020 Spread-0.56-0.56-0.56-0.56-0.010.00%set 14:24
CT.H20:V20.EMar 2020/Oct 2020 Spread-0.56-0.56-0.56-0.56-0.010.00%set 14:24
CT.K20:N20.EMay 2020/Jul 2020 Spread-0.29-0.29-0.29-0.29-0.010.00%set 14:24
CT.K20:V20.EMay 2020/Oct 2020 Spread-0.29-0.29-0.29-0.29-0.010.00%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.