S&P 500
2362.82
-2.56 -0.11%
Dow Indu
20775.60
+32.60 +0.16%
Nasdaq
5858.98
-6.97 -0.12%
Crude Oil
54.00
+0.41 +0.76%
Gold
1237.535
+1.350 +0.11%
Euro
1.055600
+0.000765 +0.07%
US Dollar
101.40
+0.07 +0.07%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H17.EMar 2017 (E)74.2074.7174.1274.14+0.62+0.84%set 10:25
CT.K17.EMay 2017 (E)75.7776.2075.4375.49-0.17-0.22%set 14:15
CT.N17.EJul 2017 (E)76.8077.1976.4676.52-0.19-0.25%set 14:14
CT.V17.EOct 2017 (E)71.8071.8071.8073.55-0.39-0.53%set 14:50
CT.Z17.EDec 2017 (E)74.1574.4673.6073.75-0.41-0.55%set 14:14
CT.H18.EMar 2018 (E)74.4074.4074.1074.13-0.43-0.58%set 14:12
CT.K18.EMay 2018 (E)74.7574.7574.7474.16-0.43-0.58%set 09:10
CT.N18.EJul 2018 (E)74.6474.6474.6474.11-0.43-0.58%set 09:07
CT.V18.EOct 2018 (E)72.4772.4772.4772.47-0.32-0.44%set 14:50
CT.Z18.EDec 2018 (E)72.2072.2071.7672.32-0.18-0.25%set 14:50
CT.H19.EMar 2019 (E)72.3172.3172.3172.31-0.18-0.25%set 14:50
CT.K19.EMay 2019 (E)72.3572.3572.3572.35-0.18-0.25%set 14:50
CT.N19.EJul 2019 (E)72.3972.3972.3972.39-0.18-0.25%set 14:50
CT.V19.EOct 2019 (E)72.4372.4372.4372.43-0.18-0.25%set 14:50
CT.Z19.EDec 2019 (E)72.4772.4772.4772.47-0.18-0.25%set 14:50
CT.H17:H18.EMar 2017/Mar 2018 Spread2.502.562.500.01+1.080.00%set 14:50
CT.H17:H19.EMar 2017/Mar 2019 Spread1.831.831.831.83+0.80+76.92%set 14:50
CT.H17:K17.EMar 2017/May 2017 Spread-2.00-1.01-2.00-1.35+0.790.00%set 10:25
CT.H17:K18.EMar 2017/May 2018 Spread-0.02-0.02-0.02-0.02+1.050.00%set 14:50
CT.H17:K19.EMar 2017/May 2019 Spread1.791.791.791.79+0.80+80.00%set 14:50
CT.H17:N17.EMar 2017/Jul 2017 Spread-3.06-3.06-3.22-2.38+0.810.00%set 14:26
CT.H17:N18.EMar 2017/Jul 2018 Spread0.030.030.030.03+1.050.00%set 14:50
CT.H17:N19.EMar 2017/Jul 2019 Spread1.751.751.751.75+0.80+83.33%set 14:50
CT.H17:V17.EMar 2017/Oct 2017 Spread0.590.590.590.59+1.010.00%set 14:50
CT.H17:V18.EMar 2017/Oct 2018 Spread1.671.671.671.67+0.94+123.68%set 14:50
CT.H17:V19.EMar 2017/Oct 2019 Spread1.711.711.711.71+0.80+86.96%set 14:50
CT.H17:Z17.EMar 2017/Dec 2017 Spread0.500.500.020.39+1.060.00%set 14:50
CT.H17:Z18.EMar 2017/Dec 2018 Spread1.821.821.821.82+0.80+77.67%set 14:50
CT.H17:Z19.EMar 2017/Dec 2019 Spread1.671.671.671.67+0.80+90.91%set 14:50
CT.K17:H18.EMay 2017/Mar 2018 Spread1.361.361.361.36+0.29+26.36%set 14:50
CT.K17:H19.EMay 2017/Mar 2019 Spread3.183.183.183.18+0.01+0.31%set 14:50
CT.K17:K18.EMay 2017/May 2018 Spread1.331.331.331.33+0.26+23.64%set 14:50
CT.K17:K19.EMay 2017/May 2019 Spread3.143.143.143.14+0.01+0.32%set 14:50
CT.K17:N17.EMay 2017/Jul 2017 Spread-1.03-0.94-1.07-1.03+0.020.00%set 14:14
CT.K17:N18.EMay 2017/Jul 2018 Spread1.381.381.381.38+0.26+22.61%set 14:50
CT.K17:N19.EMay 2017/Jul 2019 Spread3.103.103.103.10+0.01+0.32%set 14:50
CT.K17:V17.EMay 2017/Oct 2017 Spread2.752.752.751.94+0.22+12.72%set 14:50
CT.K17:V18.EMay 2017/Oct 2018 Spread3.023.023.023.02+0.15+5.17%set 14:50
CT.K17:V19.EMay 2017/Oct 2019 Spread3.063.063.063.06+0.01+0.33%set 14:50
CT.K17:Z17.EMay 2017/Dec 2017 Spread1.691.901.691.74+0.27+14.44%set 13:26
CT.K17:Z18.EMay 2017/Dec 2018 Spread3.173.173.173.17+0.01+0.32%set 14:50
CT.K17:Z19.EMay 2017/Dec 2019 Spread3.023.023.023.02+0.01+0.33%set 14:50
CT.N17:H18.EJul 2017/Mar 2018 Spread2.952.952.802.39+0.27+12.56%set 14:50
CT.N17:H19.EJul 2017/Mar 2019 Spread4.214.214.214.21-0.01-0.24%set 14:50
CT.N17:K18.EJul 2017/May 2018 Spread2.362.362.362.36+0.24+11.16%set 14:50
CT.N17:K19.EJul 2017/May 2019 Spread4.174.174.174.17-0.01-0.24%set 14:50
CT.N17:N18.EJul 2017/Jul 2018 Spread2.632.632.282.41+0.24+10.91%set 14:50
CT.N17:N19.EJul 2017/Jul 2019 Spread4.134.134.134.13-0.01-0.24%set 14:50
CT.N17:V17.EJul 2017/Oct 2017 Spread1.251.251.252.97+0.20+7.19%set 14:50
CT.N17:V18.EJul 2017/Oct 2018 Spread4.054.054.054.05+0.13+3.29%set 14:50
CT.N17:V19.EJul 2017/Oct 2019 Spread4.094.094.094.09-0.01-0.24%set 14:50
CT.N17:Z17.EJul 2017/Dec 2017 Spread2.643.132.602.77+0.25+9.69%set 14:14
CT.N17:Z18.EJul 2017/Dec 2018 Spread4.204.204.204.20-0.01-0.24%set 14:50
CT.N17:Z19.EJul 2017/Dec 2019 Spread4.054.054.054.05-0.01-0.25%set 14:50
CT.V17:H18.EOct 2017/Mar 2018 Spread-0.58-0.58-0.58-0.58+0.070.00%set 14:50
CT.V17:H19.EOct 2017/Mar 2019 Spread1.241.241.241.24-0.21-14.48%set 14:26
CT.V17:K18.EOct 2017/May 2018 Spread-0.61-0.61-0.61-0.61+0.040.00%set 14:50
CT.V17:K19.EOct 2017/May 2019 Spread1.201.201.201.20-0.21-14.89%set 14:26
CT.V17:N18.EOct 2017/Jul 2018 Spread-0.56-0.56-0.56-0.56+0.040.00%set 14:50
CT.V17:N19.EOct 2017/Jul 2019 Spread1.161.161.161.16-0.21-15.33%set 14:26
CT.V17:V18.EOct 2017/Oct 2018 Spread1.081.081.081.08-0.07-5.98%set 14:50
CT.V17:V19.EOct 2017/Oct 2019 Spread1.121.121.121.12-0.21-15.79%set 14:26
CT.V17:Z17.EOct 2017/Dec 2017 Spread0.450.450.45-0.20+0.050.00%set 14:50
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.231.231.231.23-0.21-14.58%set 14:26
CT.V17:Z19.EOct 2017/Dec 2019 Spread1.081.081.081.08-0.21-16.28%set 14:26
CT.Z17:H18.EDec 2017/Mar 2018 Spread-0.42-0.33-0.42-0.38+0.020.00%set 14:14
CT.Z17:H19.EDec 2017/Mar 2019 Spread1.441.441.441.44-0.26-15.48%set 14:50
CT.Z17:K18.EDec 2017/May 2018 Spread-0.40-0.40-0.40-0.41-0.010.00%set 09:10
CT.Z17:K19.EDec 2017/May 2019 Spread1.401.401.401.40-0.26-15.85%set 14:50
CT.Z17:N18.EDec 2017/Jul 2018 Spread-0.35-0.35-0.35-0.36-0.010.00%set 09:07
CT.Z17:N19.EDec 2017/Jul 2019 Spread1.361.361.361.36-0.26-16.25%set 14:50
CT.Z17:V18.EDec 2017/Oct 2018 Spread1.281.281.281.28-0.12-8.57%set 14:26
CT.Z17:V19.EDec 2017/Oct 2019 Spread1.321.321.321.32-0.26-16.67%set 14:50
CT.Z17:Z18.EDec 2017/Dec 2018 Spread1.771.771.721.43-0.26-15.57%set 14:50
CT.Z17:Z19.EDec 2017/Dec 2019 Spread1.281.281.281.28-0.26-17.11%set 14:50
CT.H18:H19.EMar 2018/Mar 2019 Spread1.821.821.821.82-0.28-13.46%set 14:50
CT.H18:K18.EMar 2018/May 2018 Spread-0.030.06-0.03-0.03-0.09-150.00%set 14:26
CT.H18:K19.EMar 2018/May 2019 Spread1.781.781.781.78-0.28-13.73%set 14:50
CT.H18:N18.EMar 2018/Jul 2018 Spread0.010.010.010.02-0.03-23.08%set 14:26
CT.H18:N19.EMar 2018/Jul 2019 Spread1.741.741.741.74-0.28-14.00%set 14:50
CT.H18:V18.EMar 2018/Oct 2018 Spread1.661.661.661.66-0.14-7.78%set 14:26
CT.H18:V19.EMar 2018/Oct 2019 Spread1.701.701.701.70-0.28-14.29%set 14:50
CT.H18:Z18.EMar 2018/Dec 2018 Spread1.811.811.811.81-0.28-13.53%set 14:50
CT.H18:Z19.EMar 2018/Dec 2019 Spread1.661.661.661.66-0.28-14.58%set 14:50
CT.K18:H19.EMay 2018/Mar 2019 Spread1.851.851.851.85-0.25-12.02%set 14:50
CT.K18:K19.EMay 2018/May 2019 Spread1.811.811.811.81-0.25-12.25%set 14:50
CT.K18:N18.EMay 2018/Jul 2018 Spread0.070.100.070.050.000.00%set 14:26
CT.K18:N19.EMay 2018/Jul 2019 Spread1.771.771.771.77-0.25-12.50%set 14:50
CT.K18:V18.EMay 2018/Oct 2018 Spread1.691.691.691.69-0.11-6.11%set 14:26
CT.K18:V19.EMay 2018/Oct 2019 Spread1.731.731.731.73-0.25-12.76%set 14:50
CT.K18:Z18.EMay 2018/Dec 2018 Spread1.841.841.841.84-0.25-12.08%set 14:50
CT.K18:Z19.EMay 2018/Dec 2019 Spread1.691.691.691.69-0.25-13.02%set 14:50
CT.N18:H19.EJul 2018/Mar 2019 Spread1.801.801.801.80-0.25-12.32%set 14:50
CT.N18:K19.EJul 2018/May 2019 Spread1.761.761.761.76-0.25-12.56%set 14:50
CT.N18:N19.EJul 2018/Jul 2019 Spread1.721.721.721.72-0.25-12.82%set 14:50
CT.N18:V18.EJul 2018/Oct 2018 Spread1.641.641.641.64-0.11-6.29%set 14:26
CT.N18:V19.EJul 2018/Oct 2019 Spread1.681.681.681.68-0.25-13.09%set 14:50
CT.N18:Z18.EJul 2018/Dec 2018 Spread1.791.791.791.79-0.25-12.38%set 14:50
CT.N18:Z19.EJul 2018/Dec 2019 Spread1.641.641.641.64-0.25-13.37%set 14:50
CT.V18:H19.EOct 2018/Mar 2019 Spread0.160.160.160.16-0.14-50.00%set 14:50
CT.V18:K19.EOct 2018/May 2019 Spread0.120.120.120.12-0.14-58.33%set 14:50
CT.V18:N19.EOct 2018/Jul 2019 Spread0.080.080.080.08-0.14-70.00%set 14:50
CT.V18:V19.EOct 2018/Oct 2019 Spread0.040.040.040.04-0.14-87.50%set 14:50
CT.V18:Z18.EOct 2018/Dec 2018 Spread0.150.150.150.15-0.14-51.85%set 14:50
CT.Z18:H19.EDec 2018/Mar 2019 Spread0.010.010.010.010.000.00%set 14:26
CT.Z18:K19.EDec 2018/May 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 14:26
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 14:26
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.11-0.11-0.11-0.110.000.00%set 14:26
CT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 14:26
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:26
CT.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:26
CT.H19:V19.EMar 2019/Oct 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:26
CT.H19:Z19.EMar 2019/Dec 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 14:26
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:26
CT.K19:V19.EMay 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:26
CT.K19:Z19.EMay 2019/Dec 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 14:26
CT.N19:V19.EJul 2019/Oct 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 14:26
CT.N19:Z19.EJul 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 14:26
CT.V19:Z19.EOct 2019/Dec 2019 Spread-0.04-0.04-0.04-0.040.000.00%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.