S&P 500
2369.73
+2.39 +0.10%
Dow Indu
20837.44
+15.68 +0.08%
Nasdaq
5861.27
+15.96 +0.27%
Crude Oil
54.13
+0.08 +0.15%
Gold
1253.220
-3.435 -0.27%
Euro
1.058385
+0.001750 +0.17%
US Dollar
101.16
-0.01 -0.01%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H17.EMar 2017 (E)75.0475.1874.9974.97-0.45-0.59%set 14:23
CT.K17.EMay 2017 (E)76.2876.5976.2076.30+0.18+0.24%21:51
CT.N17.EJul 2017 (E)77.2177.6877.2177.47+0.20+0.26%21:51
CT.V17.EOct 2017 (E)71.8071.8071.8074.16-0.08-0.11%set 14:23
CT.Z17.EDec 2017 (E)74.0674.1974.0674.18+0.03+0.04%21:34
CT.H18.EMar 2018 (E)74.3274.3274.2674.41+0.12+0.16%set 06:10
CT.K18.EMay 2018 (E)74.3674.3674.3674.46+0.13+0.18%set 14:23
CT.N18.EJul 2018 (E)74.4074.4074.4074.40+0.12+0.16%set 14:23
CT.V18.EOct 2018 (E)72.6872.6872.6872.68+0.11+0.15%set 14:23
CT.Z18.EDec 2018 (E)72.372.372.372.4+0.1+0.14%set 14:03
CT.H19.EMar 2019 (E)72.3972.3972.3972.39+0.10+0.14%set 14:23
CT.K19.EMay 2019 (E)72.4372.4372.4372.43+0.10+0.14%set 14:23
CT.N19.EJul 2019 (E)72.4772.4772.4772.47+0.10+0.14%set 14:23
CT.V19.EOct 2019 (E)72.5172.5172.5172.51+0.10+0.14%set 14:23
CT.Z19.EDec 2019 (E)72.5572.5572.5572.55+0.10+0.14%set 14:23
CT.H17:H18.EMar 2017/Mar 2018 Spread2.502.562.500.56-0.57-50.44%set 14:23
CT.H17:H19.EMar 2017/Mar 2019 Spread2.582.582.582.58-0.55-17.57%set 14:23
CT.H17:K17.EMar 2017/May 2017 Spread-0.97-0.97-1.01-1.150.000.00%set 14:23
CT.H17:K18.EMar 2017/May 2018 Spread0.510.510.510.51-0.58-53.21%set 14:23
CT.H17:K19.EMar 2017/May 2019 Spread2.542.542.542.54-0.55-17.80%set 14:23
CT.H17:N17.EMar 2017/Jul 2017 Spread-3.06-3.06-3.22-2.30-0.220.00%set 14:23
CT.H17:N18.EMar 2017/Jul 2018 Spread0.570.570.570.57-0.57-50.00%set 14:23
CT.H17:N19.EMar 2017/Jul 2019 Spread2.502.502.502.50-0.55-18.03%set 14:23
CT.H17:V17.EMar 2017/Oct 2017 Spread0.810.810.810.81-0.37-31.36%set 14:23
CT.H17:V18.EMar 2017/Oct 2018 Spread2.292.292.292.29-0.56-19.65%set 14:23
CT.H17:V19.EMar 2017/Oct 2019 Spread2.462.462.462.46-0.55-18.27%set 14:23
CT.H17:Z17.EMar 2017/Dec 2017 Spread0.500.500.020.82-0.62-43.06%set 14:23
CT.H17:Z18.EMar 2017/Dec 2018 Spread2.572.572.572.57-0.55-17.63%set 14:23
CT.H17:Z19.EMar 2017/Dec 2019 Spread2.422.422.422.42-0.55-18.52%set 14:23
CT.K17:H18.EMay 2017/Mar 2018 Spread1.711.711.711.71-0.57-25.00%set 14:23
CT.K17:H19.EMay 2017/Mar 2019 Spread3.733.733.733.73-0.55-12.85%set 14:23
CT.K17:K18.EMay 2017/May 2018 Spread1.661.661.661.66-0.58-25.89%set 14:23
CT.K17:K19.EMay 2017/May 2019 Spread3.693.693.693.69-0.55-12.97%set 14:23
CT.K17:N17.EMay 2017/Jul 2017 Spread-1.13-1.09-1.15-1.150.000.00%21:51
CT.K17:N18.EMay 2017/Jul 2018 Spread1.721.721.721.72-0.57-24.89%set 14:23
CT.K17:N19.EMay 2017/Jul 2019 Spread3.653.653.653.65-0.55-13.10%set 14:23
CT.K17:V17.EMay 2017/Oct 2017 Spread2.752.752.751.96-0.37-15.88%set 14:23
CT.K17:V18.EMay 2017/Oct 2018 Spread3.443.443.443.44-0.56-14.00%set 14:23
CT.K17:V19.EMay 2017/Oct 2019 Spread3.613.613.613.61-0.55-13.22%set 14:23
CT.K17:Z17.EMay 2017/Dec 2017 Spread2.833.011.971.97-0.62-23.85%set 14:17
CT.K17:Z18.EMay 2017/Dec 2018 Spread3.723.723.723.72-0.55-12.88%set 14:23
CT.K17:Z19.EMay 2017/Dec 2019 Spread3.573.573.573.57-0.55-13.35%set 14:23
CT.N17:H18.EJul 2017/Mar 2018 Spread2.952.952.802.86-0.35-10.90%set 14:23
CT.N17:H19.EJul 2017/Mar 2019 Spread4.884.884.884.88-0.33-6.33%set 14:23
CT.N17:K18.EJul 2017/May 2018 Spread2.812.812.812.81-0.36-11.36%set 14:23
CT.N17:K19.EJul 2017/May 2019 Spread4.844.844.844.84-0.33-6.38%set 14:23
CT.N17:N18.EJul 2017/Jul 2018 Spread2.632.632.282.87-0.35-10.87%set 14:23
CT.N17:N19.EJul 2017/Jul 2019 Spread4.804.804.804.80-0.33-6.43%set 14:23
CT.N17:V17.EJul 2017/Oct 2017 Spread1.251.251.253.11-0.15-4.60%set 14:23
CT.N17:V18.EJul 2017/Oct 2018 Spread4.594.594.594.59-0.34-6.90%set 14:23
CT.N17:V19.EJul 2017/Oct 2019 Spread4.764.764.764.76-0.33-6.48%set 14:23
CT.N17:Z17.EJul 2017/Dec 2017 Spread3.203.503.203.50+0.38+10.67%21:35
CT.N17:Z18.EJul 2017/Dec 2018 Spread4.874.874.874.87-0.33-6.35%set 14:23
CT.N17:Z19.EJul 2017/Dec 2019 Spread4.724.724.724.72-0.33-6.53%set 14:23
CT.V17:H18.EOct 2017/Mar 2018 Spread-0.25-0.25-0.25-0.25-0.200.00%set 14:23
CT.V17:H19.EOct 2017/Mar 2019 Spread1.771.771.771.77-0.18-9.23%set 14:23
CT.V17:K18.EOct 2017/May 2018 Spread-0.30-0.30-0.30-0.30-0.210.00%set 14:23
CT.V17:K19.EOct 2017/May 2019 Spread1.731.731.731.73-0.18-9.42%set 14:23
CT.V17:N18.EOct 2017/Jul 2018 Spread-0.24-0.24-0.24-0.24-0.200.00%set 14:23
CT.V17:N19.EOct 2017/Jul 2019 Spread1.691.691.691.69-0.18-9.63%set 14:23
CT.V17:V18.EOct 2017/Oct 2018 Spread1.481.481.481.48-0.19-11.38%set 14:23
CT.V17:V19.EOct 2017/Oct 2019 Spread1.651.651.651.65-0.18-9.84%set 14:23
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.450.450.450.01-0.25-96.15%set 14:23
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.761.761.761.76-0.18-9.28%set 14:23
CT.V17:Z19.EOct 2017/Dec 2019 Spread1.611.611.611.61-0.18-10.06%set 14:23
CT.Z17:H18.EDec 2017/Mar 2018 Spread-0.29-0.24-0.31-0.26+0.050.00%set 12:56
CT.Z17:H19.EDec 2017/Mar 2019 Spread1.761.761.761.76+0.07+4.14%set 14:23
CT.Z17:K18.EDec 2017/May 2018 Spread-0.40-0.40-0.40-0.31+0.040.00%set 14:23
CT.Z17:K19.EDec 2017/May 2019 Spread1.721.721.721.72+0.07+4.24%set 14:23
CT.Z17:N18.EDec 2017/Jul 2018 Spread-0.35-0.35-0.35-0.25+0.050.00%set 14:23
CT.Z17:N19.EDec 2017/Jul 2019 Spread1.681.681.681.68+0.07+4.35%set 14:23
CT.Z17:V18.EDec 2017/Oct 2018 Spread1.471.471.471.47+0.06+4.26%set 14:23
CT.Z17:V19.EDec 2017/Oct 2019 Spread1.641.641.641.64+0.07+4.46%set 14:23
CT.Z17:Z18.EDec 2017/Dec 2018 Spread1.771.771.721.75+0.07+4.17%set 14:23
CT.Z17:Z19.EDec 2017/Dec 2019 Spread1.601.601.601.60+0.07+4.58%set 14:23
CT.H18:H19.EMar 2018/Mar 2019 Spread2.022.022.022.02+0.02+1.00%set 14:23
CT.H18:K18.EMar 2018/May 2018 Spread-0.06-0.06-0.06-0.05-0.010.00%set 14:23
CT.H18:K19.EMar 2018/May 2019 Spread1.981.981.981.98+0.02+1.02%set 14:23
CT.H18:N18.EMar 2018/Jul 2018 Spread0.010.010.010.010.000.00%set 14:23
CT.H18:N19.EMar 2018/Jul 2019 Spread1.941.941.941.94+0.02+1.04%set 14:23
CT.H18:V18.EMar 2018/Oct 2018 Spread1.731.731.731.73+0.01+0.58%set 14:23
CT.H18:V19.EMar 2018/Oct 2019 Spread1.901.901.901.90+0.02+1.06%set 14:23
CT.H18:Z18.EMar 2018/Dec 2018 Spread2.012.012.012.01+0.02+1.01%set 14:23
CT.H18:Z19.EMar 2018/Dec 2019 Spread1.861.861.861.86+0.02+1.09%set 14:23
CT.K18:H19.EMay 2018/Mar 2019 Spread2.072.072.072.07+0.03+1.47%set 14:23
CT.K18:K19.EMay 2018/May 2019 Spread2.032.032.032.03+0.03+1.50%set 14:23
CT.K18:N18.EMay 2018/Jul 2018 Spread0.080.080.080.06+0.01+20.00%set 14:23
CT.K18:N19.EMay 2018/Jul 2019 Spread1.991.991.991.99+0.03+1.53%set 14:23
CT.K18:V18.EMay 2018/Oct 2018 Spread1.781.781.781.78+0.02+1.14%set 14:23
CT.K18:V19.EMay 2018/Oct 2019 Spread1.951.951.951.95+0.03+1.56%set 14:23
CT.K18:Z18.EMay 2018/Dec 2018 Spread2.062.062.062.06+0.03+1.48%set 14:23
CT.K18:Z19.EMay 2018/Dec 2019 Spread1.911.911.911.91+0.03+1.60%set 14:23
CT.N18:H19.EJul 2018/Mar 2019 Spread2.012.012.012.01+0.02+1.01%set 14:23
CT.N18:K19.EJul 2018/May 2019 Spread1.971.971.971.97+0.02+1.03%set 14:23
CT.N18:N19.EJul 2018/Jul 2019 Spread1.931.931.931.93+0.02+1.05%set 14:23
CT.N18:V18.EJul 2018/Oct 2018 Spread1.721.721.721.72+0.01+0.58%set 14:23
CT.N18:V19.EJul 2018/Oct 2019 Spread1.891.891.891.89+0.02+1.07%set 14:23
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.881.881.882.00+0.02+1.04%set 14:23
CT.N18:Z19.EJul 2018/Dec 2019 Spread1.851.851.851.85+0.02+1.09%set 14:23
CT.V18:H19.EOct 2018/Mar 2019 Spread0.290.290.290.29+0.01+3.57%set 14:23
CT.V18:K19.EOct 2018/May 2019 Spread0.250.250.250.25+0.01+4.17%set 14:23
CT.V18:N19.EOct 2018/Jul 2019 Spread0.210.210.210.21+0.01+5.00%set 14:23
CT.V18:V19.EOct 2018/Oct 2019 Spread0.170.170.170.17+0.01+6.25%set 14:23
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.280.280.280.28+0.01+3.70%set 14:23
CT.V18:Z19.EOct 2018/Dec 2019 Spread0.130.130.130.13+0.01+8.33%set 14:23
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.010.010.010.010.000.00%set 14:23
CT.Z18:K19.EDec 2018/May 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 14:23
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 14:23
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.11-0.11-0.11-0.110.000.00%set 14:23
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 14:23
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:23
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:23
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.K19:Z19.EMay 2019/Dec 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:23
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
CT.N19:Z19.EJul 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:23
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:23
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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