S&P 500
2105.90
-2.73 -0.13%
Dow Indu
17692.80
-53.18 -0.30%
Nasdaq
5133.14
+4.36 +0.09%
Crude Oil
46.88
-1.64 -3.39%
Gold
1095.75
+10.80 +1.00%
Euro
1.100700
+0.007130 +0.65%
US Dollar
97.237
-0.250 -0.32%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)63.8964.2163.8964.01+0.35+0.55%set 14:22
CT.Z15.EDec 2015 (E)63.5064.4863.2764.21+0.66+1.04%set 14:17
CT.H16.EMar 2016 (E)63.4964.3963.2364.20+0.63+0.99%set 14:16
CT.K16.EMay 2016 (E)63.7564.4563.6064.45+0.59+0.92%set 14:01
CT.N16.EJul 2016 (E)64.1064.8164.0064.78+0.60+0.93%set 14:01
CT.V16.EOct 2016 (E)64.5064.5064.5065.04+0.67+1.04%set 14:22
CT.Z16.EDec 2016 (E)63.5563.5563.5564.12+0.67+1.05%set 14:22
CT.H17.EMar 2017 (E)63.8563.8563.8563.85+0.63+1.00%set 14:22
CT.K17.EMay 2017 (E)64.664.664.664.6+0.4+0.62%set 14:22
CT.N17.EJul 2017 (E)64.7864.7864.7864.78+0.36+0.56%set 14:22
CT.V17.EOct 2017 (E)65.0365.0365.0365.03+0.36+0.56%set 14:22
CT.Z17.EDec 2017 (E)64.9564.9564.9565.11+0.36+0.56%set 14:22
CT.H18.EMar 2018 (E)64.4764.4764.4764.47+0.36+0.56%set 14:22
CT.K18.EMay 2018 (E)64.4764.4764.4764.47+0.36+0.56%set 14:22
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.01-0.19-0.28-311.11%set 14:22
CT.V15:H17.EOct 2015/Mar 2017 Spread0.160.160.160.16-0.28-63.64%set 14:22
CT.V15:H18.EOct 2015/Mar 2018 Spread-0.46-0.46-0.46-0.46-0.010.00%set 14:22
CT.V15:K16.EOct 2015/May 2016 Spread1.131.131.13-0.44-0.240.00%set 14:22
CT.V15:K17.EOct 2015/May 2017 Spread-0.59-0.59-0.59-0.59-0.050.00%set 14:22
CT.V15:K18.EOct 2015/May 2018 Spread-0.46-0.46-0.46-0.46-0.010.00%set 14:22
CT.V15:N16.EOct 2015/Jul 2016 Spread-0.77-0.77-0.77-0.77-0.250.00%set 14:22
CT.V15:N17.EOct 2015/Jul 2017 Spread-0.77-0.77-0.77-0.77-0.010.00%set 14:22
CT.V15:V16.EOct 2015/Oct 2016 Spread-1.03-1.03-1.03-1.03-0.320.00%set 14:22
CT.V15:V17.EOct 2015/Oct 2017 Spread-1.02-1.02-1.02-1.02-0.010.00%set 14:22
CT.V15:Z15.EOct 2015/Dec 2015 Spread-0.19-0.08-0.30-0.20-0.310.00%set 14:22
CT.V15:Z16.EOct 2015/Dec 2016 Spread-0.11-0.11-0.11-0.11-0.32-152.38%set 14:22
CT.V15:Z17.EOct 2015/Dec 2017 Spread-1.10-1.10-1.10-1.10-0.010.00%set 14:22
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.030.12-0.030.01+0.030.00%set 14:16
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.360.360.360.36+0.03+9.09%set 14:22
CT.Z15:H18.EDec 2015/Mar 2018 Spread-0.26-0.26-0.26-0.26+0.300.00%set 14:22
CT.Z15:K16.EDec 2015/May 2016 Spread-0.18-0.18-0.18-0.24+0.070.00%set 14:22
CT.Z15:K17.EDec 2015/May 2017 Spread-0.39-0.39-0.39-0.39+0.260.00%set 14:22
CT.Z15:K18.EDec 2015/May 2018 Spread-0.26-0.26-0.26-0.26+0.300.00%set 14:22
CT.Z15:N16.EDec 2015/Jul 2016 Spread-0.59-0.52-0.61-0.57+0.060.00%set 13:36
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.57-0.57-0.57-0.57+0.300.00%set 14:22
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.83-0.83-0.83-0.83-0.010.00%set 14:22
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.82-0.82-0.82-0.82+0.300.00%set 14:22
CT.Z15:Z16.EDec 2015/Dec 2016 Spread0.270.430.100.09-0.01-3.70%set 14:22
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.9-0.9-0.9-0.9+0.30.00%set 14:22
CT.H16:H17.EMar 2016/Mar 2017 Spread0.350.350.350.350.000.00%set 14:22
CT.H16:H18.EMar 2016/Mar 2018 Spread-0.27-0.27-0.27-0.27+0.270.00%set 14:22
CT.H16:K16.EMar 2016/May 2016 Spread-0.34-0.25-0.36-0.25+0.040.00%set 14:01
CT.H16:K17.EMar 2016/May 2017 Spread-0.40-0.40-0.40-0.40+0.230.00%set 14:22
CT.H16:K18.EMar 2016/May 2018 Spread-0.27-0.27-0.27-0.27+0.270.00%set 14:22
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.63-0.61-0.67-0.58+0.030.00%set 14:22
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.58-0.58-0.58-0.58+0.270.00%set 14:22
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.84-0.84-0.84-0.84-0.040.00%set 14:22
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.83-0.83-0.83-0.83+0.270.00%set 14:22
CT.H16:Z16.EMar 2016/Dec 2016 Spread-0.02-0.020.08-0.04-33.33%set 14:22
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.91-0.91-0.91-0.91+0.270.00%set 14:22
CT.K16:H17.EMay 2016/Mar 2017 Spread0.600.600.600.60-0.04-6.25%set 14:22
CT.K16:H18.EMay 2016/Mar 2018 Spread-0.02-0.02-0.02-0.02+0.230.00%set 14:22
CT.K16:K17.EMay 2016/May 2017 Spread-0.15-0.15-0.15-0.15+0.190.00%set 14:22
CT.K16:K18.EMay 2016/May 2018 Spread-0.02-0.02-0.02-0.02+0.230.00%set 14:22
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.37-0.29-0.40-0.33-0.010.00%set 14:01
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.33-0.33-0.33-0.33+0.230.00%set 14:22
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.59-0.59-0.59-0.59-0.080.00%set 14:22
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.58-0.58-0.58-0.58+0.230.00%set 14:22
CT.K16:Z16.EMay 2016/Dec 2016 Spread0.330.330.330.33-0.08-19.51%set 14:22
CT.K16:Z17.EMay 2016/Dec 2017 Spread-0.66-0.66-0.66-0.66+0.230.00%set 14:22
CT.N16:H17.EJul 2016/Mar 2017 Spread0.930.930.930.93-0.03-3.12%set 14:22
CT.N16:H18.EJul 2016/Mar 2018 Spread0.310.310.310.31+0.24+342.86%set 14:22
CT.N16:K17.EJul 2016/May 2017 Spread0.180.180.180.18+0.200.00%set 14:22
CT.N16:K18.EJul 2016/May 2018 Spread0.310.310.310.31+0.24+342.86%set 14:22
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.30-0.26-0.070.00%set 14:22
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.25-0.25-0.25-0.25+0.240.00%set 14:22
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.720.780.600.66-0.07-12.07%set 14:22
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.33-0.33-0.33-0.33+0.240.00%set 14:22
CT.V16:H17.EOct 2016/Mar 2017 Spread1.191.191.191.19+0.04+3.48%set 14:22
CT.V16:H18.EOct 2016/Mar 2018 Spread0.570.570.570.57+0.31+119.23%set 14:22
CT.V16:K17.EOct 2016/May 2017 Spread0.440.440.440.44+0.27+158.82%set 14:22
CT.V16:K18.EOct 2016/May 2018 Spread0.570.570.570.57+0.31+119.23%set 14:22
CT.V16:N17.EOct 2016/Jul 2017 Spread0.260.260.260.26+0.310.00%set 14:22
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.920.920.920.920.000.00%set 14:22
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.07-0.07-0.07-0.07+0.310.00%set 14:22
CT.Z16:H17.EDec 2016/Mar 2017 Spread0.270.270.270.27+0.04+17.39%set 14:22
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.35-0.35-0.35-0.35+0.310.00%set 14:22
CT.Z16:K17.EDec 2016/May 2017 Spread-0.48-0.48-0.48-0.48+0.270.00%set 14:22
CT.Z16:K18.EDec 2016/May 2018 Spread-0.35-0.35-0.35-0.35+0.310.00%set 14:22
CT.Z16:N17.EDec 2016/Jul 2017 Spread-0.66-0.66-0.66-0.66+0.310.00%set 14:22
CT.Z16:V17.EDec 2016/Oct 2017 Spread-0.91-0.91-0.91-0.91+0.310.00%set 14:22
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-0.99-0.99-0.99-0.99+0.310.00%set 14:22
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.62-0.62-0.62-0.62+0.270.00%set 14:22
CT.H17:K17.EMar 2017/May 2017 Spread-0.75-0.75-0.75-0.75+0.230.00%set 14:22
CT.H17:K18.EMar 2017/May 2018 Spread-0.62-0.62-0.62-0.62+0.270.00%set 14:22
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.93-0.93-0.93-0.93+0.270.00%set 14:22
CT.H17:V17.EMar 2017/Oct 2017 Spread-1.18-1.18-1.18-1.18+0.270.00%set 14:22
CT.H17:Z17.EMar 2017/Dec 2017 Spread-1.26-1.26-1.26-1.26+0.270.00%set 14:22
CT.K17:H18.EMay 2017/Mar 2018 Spread0.130.130.130.13+0.04+44.44%set 14:22
CT.K17:K18.EMay 2017/May 2018 Spread0.130.130.130.13+0.04+44.44%set 14:22
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.18-0.18-0.18-0.18+0.040.00%set 14:22
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.43-0.43-0.43-0.43+0.040.00%set 14:22
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.51-0.51-0.51-0.51+0.040.00%set 14:22
CT.N17:H18.EJul 2017/Mar 2018 Spread0.310.310.310.310.000.00%set 14:22
CT.N17:K18.EJul 2017/May 2018 Spread0.310.310.310.310.000.00%set 14:22
CT.N17:V17.EJul 2017/Oct 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 14:22
CT.N17:Z17.EJul 2017/Dec 2017 Spread-0.33-0.33-0.33-0.330.000.00%set 14:22
CT.V17:H18.EOct 2017/Mar 2018 Spread0.560.560.560.560.000.00%set 14:22
CT.V17:K18.EOct 2017/May 2018 Spread0.560.560.560.560.000.00%set 14:22
CT.V17:Z17.EOct 2017/Dec 2017 Spread-0.08-0.08-0.08-0.080.000.00%set 14:22
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.640.640.640.640.000.00%set 14:22
CT.Z17:K18.EDec 2017/May 2018 Spread0.640.640.640.640.000.00%set 14:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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