S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.20
-0.48 -0.93%
Gold
1176.525
-1.065 -0.09%
Euro
1.054080
-0.012670 -1.19%
US Dollar
101.47
+0.81 +0.80%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z16.EDec 2016 (E)71.6072.5071.2971.98+0.18+0.25%set 14:28
CT.H17.EMar 2017 (E)71.1271.3671.1271.33+0.29+0.41%23:04
CT.K17.EMay 2017 (E)71.2172.1970.5571.53+0.19+0.27%set 14:28
CT.N17.EJul 2017 (E)71.1572.0270.6071.54+0.25+0.35%set 14:28
CT.V17.EOct 2017 (E)70.0270.0570.0271.06+0.41+0.58%set 14:28
CT.Z17.EDec 2017 (E)69.5070.0869.0169.93+0.43+0.61%set 14:28
CT.H18.EMar 2018 (E)69.7169.7169.6569.97+0.40+0.57%set 14:28
CT.K18.EMay 2018 (E)70.1470.1470.1469.82+0.37+0.53%set 14:28
CT.N18.EJul 2018 (E)70.0570.0570.0569.77+0.38+0.54%set 14:28
CT.V18.EOct 2018 (E)69.5169.5169.5169.51+0.38+0.55%set 14:28
CT.Z18.EDec 2018 (E)69.3469.3469.3469.34+0.38+0.55%set 14:28
CT.H19.EMar 2019 (E)69.3869.3869.3869.38+0.38+0.55%set 14:28
CT.K19.EMay 2019 (E)69.4269.4269.4269.42+0.38+0.55%set 14:28
CT.N19.EJul 2019 (E)69.4669.4669.4669.46+0.38+0.55%set 14:28
CT.V19.EOct 2019 (E)69.5069.5069.5069.50+0.38+0.55%set 14:28
CT.Z16:H17.EDec 2016/Mar 2017 Spread1.041.040.880.94+0.04+4.04%set 14:28
CT.Z16:H18.EDec 2016/Mar 2018 Spread2.012.012.012.01-0.22-10.95%set 14:28
CT.Z16:H19.EDec 2016/Mar 2019 Spread2.62.62.62.6-0.2-7.69%set 14:28
CT.Z16:K17.EDec 2016/May 2017 Spread0.770.770.760.45-0.01-2.22%set 14:28
CT.Z16:K18.EDec 2016/May 2018 Spread2.162.162.162.16-0.19-8.80%set 14:28
CT.Z16:K19.EDec 2016/May 2019 Spread2.562.562.562.56-0.20-7.81%set 14:28
CT.Z16:N17.EDec 2016/Jul 2017 Spread0.670.840.670.44-0.07-15.91%set 14:28
CT.Z16:N18.EDec 2016/Jul 2018 Spread2.212.212.212.21-0.20-9.05%set 14:28
CT.Z16:N19.EDec 2016/Jul 2019 Spread2.522.522.522.52-0.20-7.94%set 14:28
CT.Z16:V17.EDec 2016/Oct 2017 Spread0.920.920.920.92-0.23-25.00%set 14:28
CT.Z16:V18.EDec 2016/Oct 2018 Spread2.472.472.472.47-0.20-8.10%set 14:28
CT.Z16:V19.EDec 2016/Oct 2019 Spread2.482.482.482.48-0.20-8.06%set 14:28
CT.Z16:Z17.EDec 2016/Dec 2017 Spread2.912.912.502.05-0.25-12.20%set 14:28
CT.Z16:Z18.EDec 2016/Dec 2018 Spread2.642.642.642.64-0.20-7.58%set 14:28
CT.H17:H18.EMar 2017/Mar 2018 Spread0.701.010.701.07-0.26-24.30%set 14:28
CT.H17:H19.EMar 2017/Mar 2019 Spread1.661.661.661.66-0.24-14.46%set 14:28
CT.H17:K17.EMar 2017/May 2017 Spread-0.45-0.39-0.53-0.49-0.050.00%set 14:28
CT.H17:K18.EMar 2017/May 2018 Spread1.221.221.221.22-0.23-18.85%set 14:28
CT.H17:K19.EMar 2017/May 2019 Spread1.621.621.621.62-0.24-14.81%set 14:28
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.38-0.34-0.56-0.50-0.110.00%set 14:28
CT.H17:N18.EMar 2017/Jul 2018 Spread1.271.271.271.27-0.24-18.90%set 14:28
CT.H17:N19.EMar 2017/Jul 2019 Spread1.581.581.581.58-0.24-15.19%set 14:28
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.02-0.02-0.02-0.02-0.270.00%set 14:28
CT.H17:V18.EMar 2017/Oct 2018 Spread1.531.531.531.53-0.24-15.69%set 14:28
CT.H17:V19.EMar 2017/Oct 2019 Spread1.541.541.541.54-0.24-15.58%set 14:28
CT.H17:Z17.EMar 2017/Dec 2017 Spread1.121.541.101.11-0.29-26.13%set 14:28
CT.H17:Z18.EMar 2017/Dec 2018 Spread1.701.701.701.70-0.24-14.12%set 14:28
CT.K17:H18.EMay 2017/Mar 2018 Spread1.561.561.561.56-0.21-13.46%set 14:28
CT.K17:H19.EMay 2017/Mar 2019 Spread2.152.152.152.15-0.19-8.84%set 14:28
CT.K17:K18.EMay 2017/May 2018 Spread1.711.711.711.71-0.18-10.53%set 14:28
CT.K17:K19.EMay 2017/May 2019 Spread2.112.112.112.11-0.19-9.00%set 14:28
CT.K17:N17.EMay 2017/Jul 2017 Spread0.020.11-0.05-0.01-0.060.00%set 14:28
CT.K17:N18.EMay 2017/Jul 2018 Spread1.761.761.761.76-0.19-10.80%set 14:28
CT.K17:N19.EMay 2017/Jul 2019 Spread2.072.072.072.07-0.19-9.18%set 14:28
CT.K17:V17.EMay 2017/Oct 2017 Spread0.470.470.470.47-0.22-46.81%set 14:28
CT.K17:V18.EMay 2017/Oct 2018 Spread2.022.022.022.02-0.19-9.41%set 14:28
CT.K17:V19.EMay 2017/Oct 2019 Spread2.032.032.032.03-0.19-9.36%set 14:28
CT.K17:Z17.EMay 2017/Dec 2017 Spread1.801.801.801.60-0.24-13.33%set 14:28
CT.K17:Z18.EMay 2017/Dec 2018 Spread2.192.192.192.19-0.19-8.68%set 14:28
CT.N17:H18.EJul 2017/Mar 2018 Spread1.571.571.571.57-0.15-9.55%set 14:28
CT.N17:H19.EJul 2017/Mar 2019 Spread2.162.162.162.16-0.13-6.02%set 14:28
CT.N17:K18.EJul 2017/May 2018 Spread1.721.721.721.72-0.12-6.98%set 14:28
CT.N17:K19.EJul 2017/May 2019 Spread2.122.122.122.12-0.13-6.13%set 14:28
CT.N17:N18.EJul 2017/Jul 2018 Spread3.053.053.051.77-0.13-7.34%set 14:28
CT.N17:N19.EJul 2017/Jul 2019 Spread2.082.082.082.08-0.13-6.25%set 14:28
CT.N17:V17.EJul 2017/Oct 2017 Spread0.500.500.500.48-0.16-33.33%set 14:28
CT.N17:V18.EJul 2017/Oct 2018 Spread2.032.032.032.03-0.13-6.40%set 14:28
CT.N17:V19.EJul 2017/Oct 2019 Spread2.042.042.042.04-0.13-6.37%set 14:28
CT.N17:Z17.EJul 2017/Dec 2017 Spread1.732.051.551.61-0.18-10.98%set 14:28
CT.N17:Z18.EJul 2017/Dec 2018 Spread2.202.202.202.20-0.13-5.91%set 14:28
CT.V17:H18.EOct 2017/Mar 2018 Spread1.091.091.091.09+0.01+0.92%set 14:28
CT.V17:H19.EOct 2017/Mar 2019 Spread1.681.681.681.68+0.03+1.79%set 14:28
CT.V17:K18.EOct 2017/May 2018 Spread1.241.241.241.24+0.04+3.23%set 14:28
CT.V17:K19.EOct 2017/May 2019 Spread1.641.641.641.64+0.03+1.83%set 14:28
CT.V17:N18.EOct 2017/Jul 2018 Spread1.291.291.291.29+0.03+2.33%set 14:28
CT.V17:N19.EOct 2017/Jul 2019 Spread1.601.601.601.60+0.03+1.88%set 14:28
CT.V17:V18.EOct 2017/Oct 2018 Spread1.551.551.551.55+0.03+1.94%set 14:28
CT.V17:V19.EOct 2017/Oct 2019 Spread1.561.561.561.56+0.03+1.92%set 14:28
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.851.000.801.13-0.02-1.77%set 14:28
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.721.721.721.72+0.03+1.74%set 14:28
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.120.12-0.07-0.04+0.030.00%set 14:28
CT.Z17:H19.EDec 2017/Mar 2019 Spread0.550.550.550.55+0.05+9.09%set 14:28
CT.Z17:K18.EDec 2017/May 2018 Spread0.300.300.300.11+0.06+54.55%set 14:28
CT.Z17:K19.EDec 2017/May 2019 Spread0.510.510.510.51+0.05+9.80%set 14:28
CT.Z17:N18.EDec 2017/Jul 2018 Spread-0.30-0.30-0.300.16+0.05+31.25%set 14:28
CT.Z17:N19.EDec 2017/Jul 2019 Spread0.470.470.470.47+0.05+10.64%set 14:28
CT.Z17:V18.EDec 2017/Oct 2018 Spread0.420.420.420.42+0.05+11.90%set 14:28
CT.Z17:V19.EDec 2017/Oct 2019 Spread0.430.430.430.43+0.05+11.63%set 14:28
CT.Z17:Z18.EDec 2017/Dec 2018 Spread0.590.590.590.59+0.05+8.47%set 14:28
CT.H18:H19.EMar 2018/Mar 2019 Spread0.590.590.590.59+0.02+3.39%set 14:28
CT.H18:K18.EMar 2018/May 2018 Spread0.390.390.360.15+0.03+20.00%set 14:28
CT.H18:K19.EMar 2018/May 2019 Spread0.550.550.550.55+0.02+3.64%set 14:28
CT.H18:N18.EMar 2018/Jul 2018 Spread0.200.200.200.20+0.02+10.00%set 14:28
CT.H18:N19.EMar 2018/Jul 2019 Spread0.510.510.510.51+0.02+3.92%set 14:28
CT.H18:V18.EMar 2018/Oct 2018 Spread0.460.460.460.46+0.02+4.35%set 14:28
CT.H18:V19.EMar 2018/Oct 2019 Spread0.470.470.470.47+0.02+4.26%set 14:28
CT.H18:Z18.EMar 2018/Dec 2018 Spread0.630.630.630.63+0.02+3.17%set 14:28
CT.K18:H19.EMay 2018/Mar 2019 Spread0.440.440.440.44-0.01-2.27%set 14:28
CT.K18:K19.EMay 2018/May 2019 Spread0.400.400.400.40-0.01-2.50%set 14:28
CT.K18:N18.EMay 2018/Jul 2018 Spread0.090.090.090.05-0.01-20.00%set 14:28
CT.K18:N19.EMay 2018/Jul 2019 Spread0.360.360.360.36-0.01-2.78%set 14:28
CT.K18:V18.EMay 2018/Oct 2018 Spread0.310.310.310.31-0.01-3.23%set 14:28
CT.K18:V19.EMay 2018/Oct 2019 Spread0.320.320.320.32-0.01-3.12%set 14:28
CT.K18:Z18.EMay 2018/Dec 2018 Spread0.480.480.480.48-0.01-2.08%set 14:28
CT.N18:H19.EJul 2018/Mar 2019 Spread0.390.390.390.390.000.00%set 14:28
CT.N18:K19.EJul 2018/May 2019 Spread0.350.350.350.350.000.00%set 14:28
CT.N18:N19.EJul 2018/Jul 2019 Spread0.310.310.310.310.000.00%set 14:28
CT.N18:V18.EJul 2018/Oct 2018 Spread0.260.260.260.260.000.00%set 14:28
CT.N18:V19.EJul 2018/Oct 2019 Spread0.270.270.270.270.000.00%set 14:28
CT.N18:Z18.EJul 2018/Dec 2018 Spread0.430.430.430.430.000.00%set 14:28
CT.V18:H19.EOct 2018/Mar 2019 Spread0.130.130.130.130.000.00%set 14:28
CT.V18:K19.EOct 2018/May 2019 Spread0.090.090.090.090.000.00%set 14:28
CT.V18:N19.EOct 2018/Jul 2019 Spread0.050.050.050.050.000.00%set 14:28
CT.V18:V19.EOct 2018/Oct 2019 Spread0.010.010.010.010.000.00%set 14:28
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.170.170.170.170.000.00%set 14:28
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:28
CT.Z18:K19.EDec 2018/May 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:28
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:28
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:28
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:28
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:28
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:28
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:28
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:28
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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