S&P 500
2840.69
+22.32 +0.79%
Dow Indu
25558.73
+396.32 +1.55%
Nasdaq
7806.52
+32.40 +0.42%
Crude Oil
65.40
-0.06 -0.09%
Gold
1175.140
-1.505 -0.13%
Euro
1.137800
-0.000075 -0.01%
US Dollar
96.448
-0.151 -0.19%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V18.EOct 2018 (E)81.6082.3581.5582.13+1.05+1.28%set 14:26
CT.Z18.EDec 2018 (E)81.7981.8981.3581.36-0.44-0.54%02:53
CT.H19.EMar 2019 (E)81.8882.1081.6681.69-0.32-0.39%02:49
CT.K19.EMay 2019 (E)82.3782.3782.3182.31-0.02-0.02%01:58
CT.N19.EJul 2019 (E)82.7983.1482.0582.75+0.83+1.00%set 14:26
CT.V19.EOct 2019 (E)83.6583.6583.6578.64+0.47+0.60%set 14:26
CT.Z19.EDec 2019 (E)77.177.177.177.5-0.4-0.52%set 14:26
CT.H20.EMar 2020 (E)77.6677.6677.3077.44+0.60+0.78%set 14:26
CT.K20.EMay 2020 (E)77.9977.9977.9977.99+0.45+0.58%set 14:26
CT.N20.EJul 2020 (E)78.1678.1678.1678.16+0.45+0.58%set 14:26
CT.V20.EOct 2020 (E)76.7376.7376.7376.73+0.66+0.86%set 14:26
CT.Z20.EDec 2020 (E)77.5077.5077.5075.48+0.72+0.95%set 14:26
CT.H21.EMar 2021 (E)75.0275.0275.0275.02+0.72+0.96%set 14:26
CT.K21.EMay 2021 (E)74.9274.9274.9274.92+0.72+0.96%set 14:26
CT.V18:H19.EOct 2018/Mar 2019 Spread0.620.620.620.12+0.08+66.67%set 14:26
CT.V18:H20.EOct 2018/Mar 2020 Spread4.694.694.694.69+0.45+9.59%set 14:26
CT.V18:H21.EOct 2018/Mar 2021 Spread7.117.117.117.11+0.33+4.64%set 14:26
CT.V18:K19.EOct 2018/May 2019 Spread-0.20-0.20-0.20-0.20+0.160.00%set 14:26
CT.V18:K20.EOct 2018/May 2020 Spread4.144.144.144.14+0.60+14.49%set 14:26
CT.V18:K21.EOct 2018/May 2021 Spread7.217.217.217.21+0.33+4.58%set 14:26
CT.V18:N19.EOct 2018/Jul 2019 Spread-0.75-0.75-0.75-0.62+0.220.00%set 14:26
CT.V18:N20.EOct 2018/Jul 2020 Spread3.973.973.973.97+0.60+15.11%set 14:26
CT.V18:V19.EOct 2018/Oct 2019 Spread3.493.493.493.49+0.58+16.62%set 14:26
CT.V18:V20.EOct 2018/Oct 2020 Spread5.405.405.405.40+0.39+7.22%set 14:26
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.450.670.220.33-0.01-4.35%set 14:26
CT.V18:Z19.EOct 2018/Dec 2019 Spread4.634.634.634.63+0.39+8.42%set 14:26
CT.V18:Z20.EOct 2018/Dec 2020 Spread6.656.656.656.65+0.33+4.96%set 14:26
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.23-0.21-0.29-0.28-0.070.00%02:49
CT.Z18:H20.EDec 2018/Mar 2020 Spread4.364.364.364.36+0.46+10.55%set 14:26
CT.Z18:H21.EDec 2018/Mar 2021 Spread6.786.786.786.78+0.34+5.01%set 14:26
CT.Z18:K19.EDec 2018/May 2019 Spread-0.59-0.56-0.65-0.53+0.170.00%set 14:26
CT.Z18:K20.EDec 2018/May 2020 Spread3.813.813.813.81+0.61+16.01%set 14:26
CT.Z18:K21.EDec 2018/May 2021 Spread6.886.886.886.88+0.34+4.94%set 14:26
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.73-0.73-1.03-0.95+0.230.00%set 14:26
CT.Z18:N20.EDec 2018/Jul 2020 Spread3.643.643.643.64+0.61+16.76%set 14:26
CT.Z18:V19.EDec 2018/Oct 2019 Spread3.163.163.163.16+0.59+18.67%set 14:26
CT.Z18:V20.EDec 2018/Oct 2020 Spread5.075.075.075.07+0.40+7.89%set 14:26
CT.Z18:Z19.EDec 2018/Dec 2019 Spread3.95.03.94.3+0.4+9.52%set 14:26
CT.Z18:Z20.EDec 2018/Dec 2020 Spread6.326.326.326.32+0.34+5.38%set 14:26
CT.H19:H20.EMar 2019/Mar 2020 Spread4.574.574.574.57+0.37+8.10%set 14:26
CT.H19:H21.EMar 2019/Mar 2021 Spread6.996.996.996.99+0.25+3.58%set 14:26
CT.H19:K19.EMar 2019/May 2019 Spread-0.34-0.34-0.36-0.36-0.040.00%01:58
CT.H19:K20.EMar 2019/May 2020 Spread4.024.024.024.02+0.52+12.94%set 14:26
CT.H19:K21.EMar 2019/May 2021 Spread7.097.097.097.09+0.25+3.53%set 14:26
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.75-0.75-0.84-0.74+0.140.00%set 14:26
CT.H19:N20.EMar 2019/Jul 2020 Spread3.853.853.853.85+0.52+13.51%set 14:26
CT.H19:V19.EMar 2019/Oct 2019 Spread3.373.373.373.37+0.50+14.84%set 14:26
CT.H19:V20.EMar 2019/Oct 2020 Spread5.285.285.285.28+0.31+5.87%set 14:26
CT.H19:Z19.EMar 2019/Dec 2019 Spread4.254.254.254.51+0.31+6.87%set 14:26
CT.H19:Z20.EMar 2019/Dec 2020 Spread6.536.536.536.53+0.25+3.83%set 14:26
CT.K19:H20.EMay 2019/Mar 2020 Spread6.756.836.754.89+0.29+5.93%set 14:26
CT.K19:H21.EMay 2019/Mar 2021 Spread7.317.317.317.31+0.17+2.33%set 14:26
CT.K19:K20.EMay 2019/May 2020 Spread4.344.344.344.34+0.44+10.14%set 14:26
CT.K19:K21.EMay 2019/May 2021 Spread7.417.417.417.41+0.17+2.29%set 14:26
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.47-0.36-0.47-0.42+0.060.00%set 14:26
CT.K19:N20.EMay 2019/Jul 2020 Spread4.174.174.174.17+0.44+10.55%set 14:26
CT.K19:V19.EMay 2019/Oct 2019 Spread3.693.693.693.69+0.42+11.38%set 14:26
CT.K19:V20.EMay 2019/Oct 2020 Spread5.605.605.605.60+0.23+4.11%set 14:26
CT.K19:Z19.EMay 2019/Dec 2019 Spread4.724.734.604.83+0.23+4.76%set 14:26
CT.K19:Z20.EMay 2019/Dec 2020 Spread6.856.856.856.85+0.17+2.48%set 14:26
CT.N19:H20.EJul 2019/Mar 2020 Spread5.315.315.315.31+0.23+4.33%set 14:26
CT.N19:H21.EJul 2019/Mar 2021 Spread7.737.737.737.73+0.11+1.42%set 14:26
CT.N19:K20.EJul 2019/May 2020 Spread4.764.764.764.76+0.38+7.98%set 14:26
CT.N19:K21.EJul 2019/May 2021 Spread7.837.837.837.83+0.11+1.40%set 14:26
CT.N19:N20.EJul 2019/Jul 2020 Spread4.594.594.594.59+0.38+8.28%set 14:26
CT.N19:V19.EJul 2019/Oct 2019 Spread5.605.605.604.11+0.36+8.76%set 14:26
CT.N19:V20.EJul 2019/Oct 2020 Spread6.026.026.026.02+0.17+2.82%set 14:26
CT.N19:Z19.EJul 2019/Dec 2019 Spread5.405.985.055.25+0.17+3.26%set 14:26
CT.N19:Z20.EJul 2019/Dec 2020 Spread11.2211.2211.227.27+0.11+1.51%set 14:26
CT.V19:H20.EOct 2019/Mar 2020 Spread1.201.201.201.20-0.13-10.83%set 14:26
CT.V19:H21.EOct 2019/Mar 2021 Spread3.623.623.623.62-0.25-6.91%set 14:26
CT.V19:K20.EOct 2019/May 2020 Spread0.650.650.650.65+0.02+3.08%set 14:26
CT.V19:K21.EOct 2019/May 2021 Spread3.723.723.723.72-0.25-6.72%set 14:26
CT.V19:N20.EOct 2019/Jul 2020 Spread0.480.480.480.48+0.02+4.17%set 14:26
CT.V19:V20.EOct 2019/Oct 2020 Spread1.911.911.911.91-0.19-9.95%set 14:26
CT.V19:Z19.EOct 2019/Dec 2019 Spread2.152.152.151.14-0.19-16.67%set 14:26
CT.V19:Z20.EOct 2019/Dec 2020 Spread3.163.163.163.16-0.25-7.91%set 14:26
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.02-0.02-0.030.060.000.00%set 14:26
CT.Z19:H21.EDec 2019/Mar 2021 Spread2.482.482.482.48-0.06-2.42%set 14:26
CT.Z19:K20.EDec 2019/May 2020 Spread-0.49-0.49-0.49-0.49+0.210.00%set 14:26
CT.Z19:K21.EDec 2019/May 2021 Spread2.582.582.582.58-0.06-2.33%set 14:26
CT.Z19:N20.EDec 2019/Jul 2020 Spread-0.66-0.66-0.66-0.66+0.210.00%set 14:26
CT.Z19:V20.EDec 2019/Oct 2020 Spread0.770.770.770.770.000.00%set 14:26
CT.Z19:Z20.EDec 2019/Dec 2020 Spread2.022.022.022.02-0.06-2.97%set 14:26
CT.H20:H21.EMar 2020/Mar 2021 Spread2.422.422.422.42-0.12-4.96%set 14:26
CT.H20:K20.EMar 2020/May 2020 Spread-0.55-0.55-0.55-0.55+0.150.00%set 14:26
CT.H20:K21.EMar 2020/May 2021 Spread2.522.522.522.52-0.12-4.76%set 14:26
CT.H20:N20.EMar 2020/Jul 2020 Spread-0.72-0.72-0.72-0.72+0.150.00%set 14:26
CT.H20:V20.EMar 2020/Oct 2020 Spread0.710.710.710.71-0.06-8.45%set 14:26
CT.H20:Z20.EMar 2020/Dec 2020 Spread1.961.961.961.96-0.12-6.12%set 14:26
CT.K20:H21.EMay 2020/Mar 2021 Spread2.972.972.972.97-0.27-9.09%set 14:26
CT.K20:K21.EMay 2020/May 2021 Spread3.073.073.073.07-0.27-8.79%set 14:26
CT.K20:N20.EMay 2020/Jul 2020 Spread-0.17-0.17-0.17-0.170.000.00%set 14:26
CT.K20:V20.EMay 2020/Oct 2020 Spread1.261.261.261.26-0.21-16.67%set 14:26
CT.K20:Z20.EMay 2020/Dec 2020 Spread2.512.512.512.51-0.27-10.76%set 14:26
CT.N20:H21.EJul 2020/Mar 2021 Spread3.143.143.143.14-0.27-8.60%set 14:26
CT.N20:K21.EJul 2020/May 2021 Spread3.243.243.243.24-0.27-8.33%set 14:26
CT.N20:V20.EJul 2020/Oct 2020 Spread1.431.431.431.43-0.21-14.69%set 14:26
CT.N20:Z20.EJul 2020/Dec 2020 Spread2.682.682.682.68-0.27-10.07%set 14:26
CT.V20:H21.EOct 2020/Mar 2021 Spread1.711.711.711.71-0.06-3.51%set 14:26
CT.V20:K21.EOct 2020/May 2021 Spread1.811.811.811.81-0.06-3.31%set 14:26
CT.V20:Z20.EOct 2020/Dec 2020 Spread1.251.251.251.25-0.06-4.80%set 14:26
CT.Z20:H21.EDec 2020/Mar 2021 Spread0.460.460.460.460.000.00%set 14:26
CT.Z20:K21.EDec 2020/May 2021 Spread0.560.560.560.560.000.00%set 14:26
CT.H21:K21.EMar 2021/May 2021 Spread0.10.10.10.10.00.00%set 14:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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