S&P 500
2098.04
-5.80 -0.28%
Dow Indu
17598.20
-91.66 -0.52%
Nasdaq
5114.89
-13.39 -0.26%
Crude Oil
45.76
+0.59 +1.30%
Gold
1090.61
+7.71 +0.71%
Euro
1.09719
+0.00329 +0.30%
US Dollar
97.394
-0.059 -0.08%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)64.0665.3463.3165.36+1.35+2.06%set 14:26
CT.Z15.EDec 2015 (E)63.7064.2563.3763.91-0.09-0.14%05:18
CT.H16.EMar 2016 (E)63.5064.1863.3863.90-0.08-0.13%05:10
CT.K16.EMay 2016 (E)64.2064.2063.7064.23-0.22-0.34%set 14:26
CT.N16.EJul 2016 (E)64.0964.3764.0964.48-0.30-0.47%set 14:26
CT.V16.EOct 2016 (E)64.5064.5064.5064.74-0.30-0.46%set 14:26
CT.Z16.EDec 2016 (E)63.4863.8963.2864.02-0.10-0.16%set 14:26
CT.H17.EMar 2017 (E)63.7563.7563.7563.75-0.10-0.16%set 14:26
CT.K17.EMay 2017 (E)64.2364.2364.2364.23-0.37-0.58%set 14:26
CT.N17.EJul 2017 (E)64.4164.4164.4164.41-0.37-0.57%set 14:26
CT.V17.EOct 2017 (E)64.6664.6664.6664.66-0.37-0.57%set 14:26
CT.Z17.EDec 2017 (E)64.9564.9564.9564.74-0.37-0.57%set 14:26
CT.H18.EMar 2018 (E)64.1064.1064.1064.10-0.37-0.58%set 14:26
CT.K18.EMay 2018 (E)64.1064.1064.1064.10-0.37-0.58%set 14:26
CT.N18.EJul 2018 (E)64.164.164.164.1+64.50.00%set 15:13
CT.H16:N18.E-0.12-0.12-0.12-0.120.00%set 15:13
CT.H17:N18.E-0.35-0.35-0.35-0.350.00%set 15:13
CT.K16:N18.E0.130.130.130.130.00%set 15:13
CT.K17:N18.E0.130.130.130.130.00%set 15:13
CT.N16:N18.E0.380.380.380.380.00%set 15:13
CT.N17:N18.E0.310.310.310.310.00%set 15:13
CT.V15:N18.E1.261.261.261.260.00%set 15:13
CT.V16:N18.E0.640.640.640.640.00%set 15:13
CT.V16:V17.E0.080.080.080.080.00%set 14:26
CT.V17:N18.E0.560.560.560.560.00%set 15:13
CT.Z15:N18.E-0.1-0.1-0.1-0.10.00%set 15:13
CT.Z16:N18.E-0.08-0.08-0.08-0.080.00%set 15:13
CT.Z17:N18.E0.640.640.640.640.00%set 15:13
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.01-0.01-0.011.38+1.57+101.95%set 14:26
CT.V15:H17.EOct 2015/Mar 2017 Spread1.611.611.611.61+1.45+90.06%set 14:26
CT.V15:H18.EOct 2015/Mar 2018 Spread1.261.261.261.26+1.72+136.51%set 14:26
CT.V15:K16.EOct 2015/May 2016 Spread1.131.131.131.13+1.57+138.94%set 14:26
CT.V15:K17.EOct 2015/May 2017 Spread1.131.131.131.13+1.72+152.21%set 14:26
CT.V15:K18.EOct 2015/May 2018 Spread1.261.261.261.26+1.72+136.51%set 14:26
CT.V15:N16.EOct 2015/Jul 2016 Spread0.880.880.880.88+1.65+187.50%set 14:26
CT.V15:N17.EOct 2015/Jul 2017 Spread0.950.950.950.95+1.72+181.05%set 14:26
CT.V15:V16.EOct 2015/Oct 2016 Spread0.620.620.620.62+1.65+266.13%set 14:26
CT.V15:V17.EOct 2015/Oct 2017 Spread0.700.700.700.70+1.72+245.71%set 14:26
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.081.49-0.321.36+1.56+123.81%set 14:26
CT.V15:Z16.EOct 2015/Dec 2016 Spread1.341.341.341.34+1.45+108.21%set 14:26
CT.V15:Z17.EOct 2015/Dec 2017 Spread0.620.620.620.62+1.72+277.42%set 14:26
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.030.030.010.03+0.01+50.00%04:14
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.250.250.250.25-0.11-44.00%set 14:26
CT.Z15:H18.EDec 2015/Mar 2018 Spread-0.10-0.10-0.10-0.10+0.160.00%set 14:26
CT.Z15:K16.EDec 2015/May 2016 Spread-0.18-0.18-0.18-0.23+0.010.00%set 14:26
CT.Z15:K17.EDec 2015/May 2017 Spread-0.23-0.23-0.23-0.23+0.160.00%set 14:26
CT.Z15:K18.EDec 2015/May 2018 Spread-0.10-0.10-0.10-0.10+0.160.00%set 14:26
CT.Z15:N16.EDec 2015/Jul 2016 Spread-0.59-0.52-0.61-0.48+0.090.00%set 14:26
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.41-0.41-0.41-0.41+0.160.00%set 14:26
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.74-0.74-0.74-0.74+0.090.00%set 14:26
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.66-0.66-0.66-0.66+0.160.00%set 14:26
CT.Z15:Z16.EDec 2015/Dec 2016 Spread-0.01-0.01-0.02-0.110.00%set 14:26
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.74-0.74-0.74-0.74+0.160.00%set 14:26
CT.H16:H17.EMar 2016/Mar 2017 Spread0.230.230.230.23-0.12-52.17%set 14:26
CT.H16:H18.EMar 2016/Mar 2018 Spread-0.12-0.12-0.12-0.12+0.150.00%set 14:26
CT.H16:K16.EMar 2016/May 2016 Spread-0.29-0.26-0.33-0.250.000.00%set 14:26
CT.H16:K17.EMar 2016/May 2017 Spread-0.25-0.25-0.25-0.25+0.150.00%set 14:26
CT.H16:K18.EMar 2016/May 2018 Spread-0.12-0.12-0.12-0.12+0.150.00%set 14:26
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.68-0.55-0.68-0.50+0.080.00%set 14:26
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.43-0.43-0.43-0.43+0.150.00%set 14:26
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.76-0.76-0.76-0.76+0.080.00%set 14:26
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.68-0.68-0.68-0.68+0.150.00%set 14:26
CT.H16:Z16.EMar 2016/Dec 2016 Spread-0.02-0.02-0.04-0.120.00%set 14:26
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.76-0.76-0.76-0.76+0.150.00%set 14:26
CT.K16:H17.EMay 2016/Mar 2017 Spread0.480.480.480.48-0.12-25.00%set 14:26
CT.K16:H18.EMay 2016/Mar 2018 Spread0.130.130.130.13+0.15+115.38%set 14:26
CT.K16:K18.EMay 2016/May 2018 Spread0.130.130.130.13+0.15+115.38%set 14:26
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.37-0.28-0.39-0.25+0.080.00%set 14:26
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.18-0.18-0.18-0.18+0.150.00%set 14:26
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.51-0.51-0.51-0.51+0.080.00%set 14:26
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.43-0.43-0.43-0.43+0.150.00%set 14:26
CT.K16:Z16.EMay 2016/Dec 2016 Spread0.210.210.210.21-0.12-57.14%set 14:26
CT.K16:Z17.EMay 2016/Dec 2017 Spread-0.51-0.51-0.51-0.51+0.150.00%set 14:26
CT.N16:H17.EJul 2016/Mar 2017 Spread0.730.730.730.73-0.20-27.40%set 14:26
CT.N16:H18.EJul 2016/Mar 2018 Spread0.380.380.380.38+0.07+18.42%set 14:26
CT.N16:K17.EJul 2016/May 2017 Spread0.250.250.250.25+0.07+28.00%set 14:26
CT.N16:K18.EJul 2016/May 2018 Spread0.380.380.380.38+0.07+18.42%set 14:26
CT.N16:N17.EJul 2016/Jul 2017 Spread0.070.070.070.07+0.31+442.86%set 14:26
CT.N16:V16.EJul 2016/Oct 2016 Spread0.300.400.30-0.260.000.00%set 14:26
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.18-0.18-0.18-0.18+0.070.00%set 14:26
CT.N16:Z16.EJul 2016/Dec 2016 Spread0.700.700.440.46-0.20-43.48%set 14:26
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.26-0.26-0.26-0.26+0.070.00%set 14:26
CT.V16:H17.EOct 2016/Mar 2017 Spread0.990.990.990.99-0.20-20.20%set 14:26
CT.V16:H18.EOct 2016/Mar 2018 Spread0.640.640.640.64+0.07+10.94%set 14:26
CT.V16:K17.EOct 2016/May 2017 Spread0.510.510.510.51+0.07+13.73%set 14:26
CT.V16:K18.EOct 2016/May 2018 Spread0.640.640.640.64+0.07+10.94%set 14:26
CT.V16:N17.EOct 2016/Jul 2017 Spread0.330.330.330.33+0.07+21.21%set 14:26
CT.V16:Z16.EOct 2016/Dec 2016 Spread0.720.720.720.72-0.20-27.78%set 14:26
CT.Z16:H17.EDec 2016/Mar 2017 Spread0.270.270.270.270.000.00%set 14:26
CT.Z16:H18.EDec 2016/Mar 2018 Spread-0.08-0.08-0.08-0.08+0.270.00%set 14:26
CT.Z16:K17.EDec 2016/May 2017 Spread-0.21-0.21-0.21-0.21+0.270.00%set 14:26
CT.Z16:K18.EDec 2016/May 2018 Spread-0.08-0.08-0.08-0.08+0.270.00%set 14:26
CT.Z16:N17.EDec 2016/Jul 2017 Spread-0.39-0.39-0.39-0.39+0.270.00%set 14:26
CT.Z16:V17.EDec 2016/Oct 2017 Spread-0.64-0.64-0.64-0.64+0.270.00%set 14:26
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-0.72-0.72-0.72-0.72+0.270.00%set 14:26
CT.H17:H18.EMar 2017/Mar 2018 Spread-0.35-0.35-0.35-0.35+0.270.00%set 14:26
CT.H17:K17.EMar 2017/May 2017 Spread-0.48-0.48-0.48-0.48+0.270.00%set 14:26
CT.H17:K18.EMar 2017/May 2018 Spread-0.35-0.35-0.35-0.35+0.270.00%set 14:26
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.66-0.66-0.66-0.66+0.270.00%set 14:26
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.91-0.91-0.91-0.91+0.270.00%set 14:26
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.99-0.99-0.99-0.99+0.270.00%set 14:26
CT.K17:H18.EMay 2017/Mar 2018 Spread0.130.130.130.130.000.00%set 14:26
CT.K17:K18.EMay 2017/May 2018 Spread0.130.130.130.130.000.00%set 14:26
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 14:26
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.43-0.43-0.43-0.430.000.00%set 14:26
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.51-0.51-0.51-0.510.000.00%set 14:26
CT.N17:H18.EJul 2017/Mar 2018 Spread0.310.310.310.310.000.00%set 14:26
CT.N17:K18.EJul 2017/May 2018 Spread0.310.310.310.310.000.00%set 14:26
CT.N17:V17.EJul 2017/Oct 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 14:26
CT.N17:Z17.EJul 2017/Dec 2017 Spread-0.33-0.33-0.33-0.330.000.00%set 14:26
CT.V17:H18.EOct 2017/Mar 2018 Spread0.560.560.560.560.000.00%set 14:26
CT.V17:K18.EOct 2017/May 2018 Spread0.560.560.560.560.000.00%set 14:26
CT.V17:Z17.EOct 2017/Dec 2017 Spread-0.08-0.08-0.08-0.080.000.00%set 14:26
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.640.640.640.640.000.00%set 14:26
CT.Z17:K18.EDec 2017/May 2018 Spread0.640.640.640.640.000.00%set 14:26
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.