S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16605
-0.00040 -0.03%
US Dollar
93.968
-0.275 -0.29%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V17.EOct 2017 (E)69.0669.0868.5269.14-0.41-0.60%set 14:21
CT.Z17.EDec 2017 (E)69.0069.2067.5168.42-0.56-0.82%set 14:21
CT.H18.EMar 2018 (E)68.7068.8067.2368.11-0.49-0.72%set 14:21
CT.K18.EMay 2018 (E)69.3269.3267.7868.62-0.49-0.71%set 14:21
CT.N18.EJul 2018 (E)69.0669.0668.3169.14-0.45-0.65%set 14:21
CT.V18.EOct 2018 (E)67.6967.6967.6967.69-0.40-0.59%set 14:21
CT.Z18.EDec 2018 (E)67.9068.2367.2568.01-0.41-0.60%set 14:21
CT.H19.EMar 2019 (E)68.6068.6067.9068.63-0.41-0.60%set 14:21
CT.K19.EMay 2019 (E)69.1669.1669.1669.16-0.41-0.59%set 14:21
CT.N19.EJul 2019 (E)69.2069.2069.2069.20-0.41-0.59%set 14:21
CT.V19.EOct 2019 (E)68.7068.7068.7068.70-0.41-0.60%set 14:21
CT.Z19.EDec 2019 (E)68.6968.6968.6968.69-0.41-0.60%set 14:21
CT.H20.EMar 2020 (E)68.7568.7568.7568.75-0.41-0.60%set 14:21
CT.K20.EMay 2020 (E)68.7568.7568.7568.75-0.41-0.60%set 14:21
CT.V17:H18.EOct 2017/Mar 2018 Spread1.031.031.031.03+0.08+7.77%set 14:21
CT.V17:H19.EOct 2017/Mar 2019 Spread0.510.510.510.510.000.00%set 14:21
CT.V17:H20.EOct 2017/Mar 2020 Spread0.390.390.390.390.000.00%set 14:21
CT.V17:K18.EOct 2017/May 2018 Spread0.520.520.520.52+0.08+15.38%set 14:21
CT.V17:K19.EOct 2017/May 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 14:21
CT.V17:K20.EOct 2017/May 2020 Spread0.390.390.390.390.000.00%set 14:21
CT.V17:N19.EOct 2017/Jul 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 14:21
CT.V17:V18.EOct 2017/Oct 2018 Spread1.451.451.451.45-0.01-0.69%set 14:21
CT.V17:V19.EOct 2017/Oct 2019 Spread0.440.440.440.440.000.00%set 14:21
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.760.800.460.72+0.15+26.79%set 14:21
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.131.131.131.130.000.00%set 14:21
CT.V17:Z19.EOct 2017/Dec 2019 Spread0.450.450.450.450.000.00%set 14:21
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.350.380.280.31-0.07-24.14%set 14:21
CT.Z17:H19.EDec 2017/Mar 2019 Spread-0.21-0.21-0.21-0.21-0.150.00%set 14:21
CT.Z17:H20.EDec 2017/Mar 2020 Spread-0.33-0.33-0.33-0.33-0.150.00%set 14:21
CT.Z17:K18.EDec 2017/May 2018 Spread-0.09-0.09-0.09-0.20-0.070.00%set 14:21
CT.Z17:K19.EDec 2017/May 2019 Spread-0.74-0.74-0.74-0.74-0.150.00%set 14:21
CT.Z17:K20.EDec 2017/May 2020 Spread-0.33-0.33-0.33-0.33-0.150.00%set 14:21
CT.Z17:N18.EDec 2017/Jul 2018 Spread-0.60-0.58-0.60-0.72-0.110.00%set 14:21
CT.Z17:N19.EDec 2017/Jul 2019 Spread-0.78-0.78-0.78-0.78-0.150.00%set 14:21
CT.Z17:V18.EDec 2017/Oct 2018 Spread0.730.730.730.73-0.16-21.92%set 14:21
CT.Z17:V19.EDec 2017/Oct 2019 Spread-0.28-0.28-0.28-0.28-0.150.00%set 14:21
CT.Z17:Z18.EDec 2017/Dec 2018 Spread0.480.480.260.41-0.15-51.72%set 14:21
CT.Z17:Z19.EDec 2017/Dec 2019 Spread-0.27-0.27-0.27-0.27-0.150.00%set 14:21
CT.H18:H19.EMar 2018/Mar 2019 Spread-0.52-0.52-0.52-0.52-0.080.00%set 14:21
CT.H18:H20.EMar 2018/Mar 2020 Spread-0.64-0.64-0.64-0.64-0.080.00%set 14:21
CT.H18:K18.EMar 2018/May 2018 Spread-0.54-0.42-0.57-0.510.000.00%set 14:21
CT.H18:K19.EMar 2018/May 2019 Spread-1.05-1.05-1.05-1.05-0.080.00%set 14:21
CT.H18:K20.EMar 2018/May 2020 Spread-0.64-0.64-0.64-0.64-0.080.00%set 14:21
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.95-0.95-1.07-1.03-0.040.00%set 14:21
CT.H18:N19.EMar 2018/Jul 2019 Spread-1.09-1.09-1.09-1.09-0.080.00%set 14:21
CT.H18:V18.EMar 2018/Oct 2018 Spread0.420.420.420.42-0.09-21.43%set 14:21
CT.H18:V19.EMar 2018/Oct 2019 Spread-0.59-0.59-0.59-0.59-0.080.00%set 14:21
CT.H18:Z18.EMar 2018/Dec 2018 Spread-0.36-0.36-0.390.10-0.08-80.00%set 14:21
CT.H18:Z19.EMar 2018/Dec 2019 Spread-0.58-0.58-0.58-0.58-0.080.00%set 14:21
CT.K18:H19.EMay 2018/Mar 2019 Spread-0.01-0.01-0.01-0.01-0.080.00%set 14:21
CT.K18:H20.EMay 2018/Mar 2020 Spread-0.13-0.13-0.13-0.13-0.080.00%set 14:21
CT.K18:K19.EMay 2018/May 2019 Spread-0.54-0.54-0.54-0.54-0.080.00%set 14:21
CT.K18:K20.EMay 2018/May 2020 Spread-0.13-0.13-0.13-0.13-0.080.00%set 14:21
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.50-0.46-0.56-0.52-0.040.00%set 14:21
CT.K18:N19.EMay 2018/Jul 2019 Spread-0.58-0.58-0.58-0.58-0.080.00%set 14:21
CT.K18:V18.EMay 2018/Oct 2018 Spread0.930.930.930.93-0.09-9.68%set 14:21
CT.K18:V19.EMay 2018/Oct 2019 Spread-0.08-0.08-0.08-0.08+0.630.00%set 14:21
CT.K18:Z18.EMay 2018/Dec 2018 Spread0.220.220.130.61-0.08-13.11%set 14:21
CT.K18:Z19.EMay 2018/Dec 2019 Spread-0.07-0.07-0.07-0.07-0.080.00%set 14:21
CT.N18:H19.EJul 2018/Mar 2019 Spread0.510.510.510.51-0.04-7.84%set 14:21
CT.N18:H20.EJul 2018/Mar 2020 Spread0.390.390.390.39-0.04-10.26%set 14:21
CT.N18:K19.EJul 2018/May 2019 Spread-0.02-0.02-0.02-0.02-0.040.00%set 14:21
CT.N18:K20.EJul 2018/May 2020 Spread0.390.390.390.39-0.04-10.26%set 14:21
CT.N18:N19.EJul 2018/Jul 2019 Spread-0.06-0.06-0.06-0.06-0.040.00%set 14:21
CT.N18:V18.EJul 2018/Oct 2018 Spread1.451.451.451.45-0.05-3.45%set 14:21
CT.N18:V19.EJul 2018/Oct 2019 Spread0.440.440.440.44-0.04-9.09%set 14:21
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.161.161.061.13-0.04-3.74%set 14:21
CT.N18:Z19.EJul 2018/Dec 2019 Spread0.450.450.450.45-0.04-8.89%set 14:21
CT.V18:H19.EOct 2018/Mar 2019 Spread-0.94-0.94-0.94-0.94+0.010.00%set 14:21
CT.V18:H20.EOct 2018/Mar 2020 Spread-1.06-1.06-1.06-1.06+0.010.00%set 14:21
CT.V18:K19.EOct 2018/May 2019 Spread-1.47-1.47-1.47-1.47+0.010.00%set 14:21
CT.V18:K20.EOct 2018/May 2020 Spread-1.06-1.06-1.06-1.06+0.010.00%set 14:21
CT.V18:N19.EOct 2018/Jul 2019 Spread-1.51-1.51-1.51-1.51+0.010.00%set 14:21
CT.V18:V19.EOct 2018/Oct 2019 Spread-1.01-1.01-1.01-1.01+0.010.00%set 14:21
CT.V18:Z18.EOct 2018/Dec 2018 Spread-0.32-0.32-0.32-0.32+0.010.00%set 14:21
CT.V18:Z19.EOct 2018/Dec 2019 Spread-1.00-1.00-1.00-1.00+0.010.00%set 14:21
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.70-0.64-0.70-0.620.000.00%set 14:21
CT.Z18:H20.EDec 2018/Mar 2020 Spread-0.74-0.74-0.74-0.740.000.00%set 14:21
CT.Z18:K19.EDec 2018/May 2019 Spread-1.15-1.15-1.15-1.150.000.00%set 14:21
CT.Z18:K20.EDec 2018/May 2020 Spread-0.74-0.74-0.74-0.740.000.00%set 14:21
CT.Z18:N19.EDec 2018/Jul 2019 Spread-1.19-1.19-1.19-1.190.000.00%set 14:21
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.69-0.69-0.69-0.690.000.00%set 14:21
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.68-0.68-0.68-0.680.000.00%set 14:21
CT.H19:H20.EMar 2019/Mar 2020 Spread-0.12-0.12-0.12-0.120.000.00%set 14:21
CT.H19:K19.EMar 2019/May 2019 Spread-0.53-0.53-0.53-0.530.000.00%set 14:21
CT.H19:K20.EMar 2019/May 2020 Spread-0.12-0.12-0.12-0.120.000.00%set 14:21
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.57-0.57-0.57-0.570.000.00%set 14:21
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 14:21
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 14:21
CT.K19:H20.EMay 2019/Mar 2020 Spread0.410.410.410.410.000.00%set 14:21
CT.K19:K20.EMay 2019/May 2020 Spread0.410.410.410.410.000.00%set 14:21
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:21
CT.K19:V19.EMay 2019/Oct 2019 Spread0.460.460.460.460.000.00%set 14:21
CT.K19:Z19.EMay 2019/Dec 2019 Spread0.470.470.470.470.000.00%set 14:21
CT.N19:H20.EJul 2019/Mar 2020 Spread0.450.450.450.450.000.00%set 14:21
CT.N19:K20.EJul 2019/May 2020 Spread0.450.450.450.450.000.00%set 14:21
CT.N19:V19.EJul 2019/Oct 2019 Spread0.50.50.50.50.00.00%set 14:21
CT.N19:Z19.EJul 2019/Dec 2019 Spread0.510.510.510.510.000.00%set 14:21
CT.V19:H20.EOct 2019/Mar 2020 Spread-0.05-0.05-0.05-0.050.000.00%set 14:21
CT.V19:K20.EOct 2019/May 2020 Spread-0.05-0.05-0.05-0.050.000.00%set 14:21
CT.V19:Z19.EOct 2019/Dec 2019 Spread0.010.010.010.010.000.00%set 14:21
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:21
CT.Z19:K20.EDec 2019/May 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:21
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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