S&P 500
2803.43
+17.19 +0.62%
Dow Indu
26056.08
+252.89 +0.98%
Nasdaq
7318.76
+57.70 +0.79%
Crude Oil
64.03
-0.72 -1.11%
Gold
1333.940
-6.470 -0.48%
Euro
1.222285
-0.004280 -0.35%
US Dollar
90.685
+0.227 +0.25%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H18.EMar 2018 (E)81.8282.0580.6281.37-0.31-0.38%10:20
CT.K18.EMay 2018 (E)81.9582.2180.9081.60-0.36-0.44%10:20
CT.N18.EJul 2018 (E)82.2182.3081.1681.88-0.34-0.41%10:20
CT.V18.EOct 2018 (E)76.7776.7776.7776.77-0.61-0.79%set 14:31
CT.Z18.EDec 2018 (E)75.1275.3474.8875.15-0.19-0.25%10:18
CT.H19.EMar 2019 (E)75.1675.1675.1075.15-0.46-0.61%09:30
CT.K19.EMay 2019 (E)75.0075.0075.0075.33+0.15+0.20%set 14:31
CT.N19.EJul 2019 (E)74.7574.8073.9974.87-0.14-0.19%set 14:31
CT.V19.EOct 2019 (E)73.5773.5773.5773.57+0.03+0.04%set 14:31
CT.Z19.EDec 2019 (E)71.3071.6871.1871.88+0.21+0.29%set 14:31
CT.H20.EMar 2020 (E)72.3672.3672.3672.36+0.21+0.29%set 14:31
CT.K20.EMay 2020 (E)73.2473.2473.2473.24+0.21+0.29%set 14:31
CT.N20.EJul 2020 (E)73.6173.6173.6173.61+0.21+0.29%set 14:31
CT.V20.EOct 2020 (E)73.6173.6173.6173.61+0.21+0.29%set 14:31
CT.Z20.EDec 2020 (E)73.6173.6173.6173.61+0.21+0.29%set 14:31
CT.H18:H19.EMar 2018/Mar 2019 Spread-0.09-0.05-0.096.070.000.00%set 14:31
CT.H18:H20.EMar 2018/Mar 2020 Spread9.329.329.329.320.000.00%set 14:31
CT.H18:K18.EMar 2018/May 2018 Spread-0.26-0.13-0.29-0.26+0.020.00%10:20
CT.H18:K19.EMar 2018/May 2019 Spread6.356.356.356.350.000.00%set 14:31
CT.H18:K20.EMar 2018/May 2020 Spread8.448.448.448.440.000.00%set 14:31
CT.H18:N18.EMar 2018/Jul 2018 Spread-0.55-0.25-0.55-0.37+0.170.00%10:09
CT.H18:N19.EMar 2018/Jul 2019 Spread6.816.816.816.810.000.00%set 14:31
CT.H18:N20.EMar 2018/Jul 2020 Spread8.078.078.078.070.000.00%set 14:31
CT.H18:V18.EMar 2018/Oct 2018 Spread4.914.914.914.910.000.00%set 14:31
CT.H18:V19.EMar 2018/Oct 2019 Spread8.118.118.118.110.000.00%set 14:31
CT.H18:V20.EMar 2018/Oct 2020 Spread8.078.078.078.070.000.00%set 14:31
CT.H18:Z18.EMar 2018/Dec 2018 Spread6.076.616.076.340.000.00%set 09:30
CT.H18:Z19.EMar 2018/Dec 2019 Spread9.89.89.89.80.00.00%set 14:31
CT.H18:Z20.EMar 2018/Dec 2020 Spread8.078.078.078.070.000.00%set 14:31
CT.K18:H19.EMay 2018/Mar 2019 Spread4.554.554.556.350.000.00%set 14:31
CT.K18:H20.EMay 2018/Mar 2020 Spread9.69.69.69.60.00.00%set 14:31
CT.K18:K19.EMay 2018/May 2019 Spread6.636.636.636.630.000.00%set 14:31
CT.K18:K20.EMay 2018/May 2020 Spread8.728.728.728.720.000.00%set 14:31
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.25-0.08-0.30-0.20+0.060.00%10:20
CT.K18:N19.EMay 2018/Jul 2019 Spread5.165.225.167.090.000.00%set 14:31
CT.K18:N20.EMay 2018/Jul 2020 Spread8.358.358.358.350.000.00%set 14:31
CT.K18:V18.EMay 2018/Oct 2018 Spread5.195.195.195.190.000.00%set 14:31
CT.K18:V19.EMay 2018/Oct 2019 Spread8.398.398.398.390.000.00%set 14:31
CT.K18:V20.EMay 2018/Oct 2020 Spread8.358.358.358.350.000.00%set 14:31
CT.K18:Z18.EMay 2018/Dec 2018 Spread6.806.806.806.620.000.00%set 09:30
CT.K18:Z19.EMay 2018/Dec 2019 Spread10.0810.0810.0810.080.000.00%set 14:31
CT.K18:Z20.EMay 2018/Dec 2020 Spread8.358.358.358.350.000.00%set 14:31
CT.N18:H19.EJul 2018/Mar 2019 Spread6.616.616.616.610.000.00%set 14:31
CT.N18:H20.EJul 2018/Mar 2020 Spread9.869.869.869.860.000.00%set 14:31
CT.N18:K19.EJul 2018/May 2019 Spread6.896.896.896.890.000.00%set 14:31
CT.N18:K20.EJul 2018/May 2020 Spread8.988.988.988.980.000.00%set 14:31
CT.N18:N19.EJul 2018/Jul 2019 Spread7.357.357.357.350.000.00%set 14:31
CT.N18:N20.EJul 2018/Jul 2020 Spread8.618.618.618.610.000.00%set 14:31
CT.N18:V18.EJul 2018/Oct 2018 Spread5.455.455.455.450.000.00%set 14:31
CT.N18:V19.EJul 2018/Oct 2019 Spread8.658.658.658.650.000.00%set 14:31
CT.N18:V20.EJul 2018/Oct 2020 Spread8.618.618.618.610.000.00%set 14:31
CT.N18:Z18.EJul 2018/Dec 2018 Spread6.887.006.136.70-0.18-2.68%10:14
CT.N18:Z19.EJul 2018/Dec 2019 Spread10.3410.3410.3410.340.000.00%set 14:31
CT.N18:Z20.EJul 2018/Dec 2020 Spread8.618.618.618.610.000.00%set 14:31
CT.V18:H19.EOct 2018/Mar 2019 Spread1.161.161.161.160.000.00%set 14:31
CT.V18:H20.EOct 2018/Mar 2020 Spread4.414.414.414.410.000.00%set 14:31
CT.V18:K19.EOct 2018/May 2019 Spread1.441.441.441.440.000.00%set 14:31
CT.V18:K20.EOct 2018/May 2020 Spread3.533.533.533.530.000.00%set 14:31
CT.V18:N19.EOct 2018/Jul 2019 Spread1.91.91.91.90.00.00%set 14:31
CT.V18:N20.EOct 2018/Jul 2020 Spread3.163.163.163.160.000.00%set 14:31
CT.V18:V19.EOct 2018/Oct 2019 Spread3.23.23.23.20.00.00%set 14:31
CT.V18:V20.EOct 2018/Oct 2020 Spread3.163.163.163.160.000.00%set 14:31
CT.V18:Z18.EOct 2018/Dec 2018 Spread1.431.431.431.430.000.00%set 14:31
CT.V18:Z19.EOct 2018/Dec 2019 Spread4.894.894.894.890.000.00%set 14:31
CT.V18:Z20.EOct 2018/Dec 2020 Spread3.163.163.163.160.000.00%set 14:31
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.220.14-0.22-0.270.000.00%set 09:30
CT.Z18:H20.EDec 2018/Mar 2020 Spread2.982.982.982.980.000.00%set 14:31
CT.Z18:K19.EDec 2018/May 2019 Spread-0.14-0.14-0.140.010.000.00%set 14:31
CT.Z18:K20.EDec 2018/May 2020 Spread2.12.12.12.10.00.00%set 14:31
CT.Z18:N19.EDec 2018/Jul 2019 Spread0.400.460.400.470.000.00%set 14:31
CT.Z18:N20.EDec 2018/Jul 2020 Spread1.731.731.731.730.000.00%set 14:31
CT.Z18:V19.EDec 2018/Oct 2019 Spread1.771.771.771.770.000.00%set 14:31
CT.Z18:V20.EDec 2018/Oct 2020 Spread1.731.731.731.730.000.00%set 14:31
CT.Z18:Z19.EDec 2018/Dec 2019 Spread3.703.753.703.460.000.00%set 14:31
CT.Z18:Z20.EDec 2018/Dec 2020 Spread1.731.731.731.730.000.00%set 14:31
CT.H19:H20.EMar 2019/Mar 2020 Spread3.253.253.253.250.000.00%set 14:31
CT.H19:K19.EMar 2019/May 2019 Spread-0.02-0.02-0.020.280.000.00%set 14:31
CT.H19:K20.EMar 2019/May 2020 Spread2.372.372.372.370.000.00%set 14:31
CT.H19:N19.EMar 2019/Jul 2019 Spread0.350.500.350.740.000.00%set 14:31
CT.H19:N20.EMar 2019/Jul 2020 Spread222200.00%set 14:31
CT.H19:V19.EMar 2019/Oct 2019 Spread2.042.042.042.040.000.00%set 14:31
CT.H19:V20.EMar 2019/Oct 2020 Spread222200.00%set 14:31
CT.H19:Z19.EMar 2019/Dec 2019 Spread3.733.733.733.730.000.00%set 14:31
CT.H19:Z20.EMar 2019/Dec 2020 Spread222200.00%set 14:31
CT.K19:H20.EMay 2019/Mar 2020 Spread2.972.972.972.970.000.00%set 14:31
CT.K19:K20.EMay 2019/May 2020 Spread2.092.092.092.090.000.00%set 14:31
CT.K19:N19.EMay 2019/Jul 2019 Spread0.240.240.190.460.000.00%set 14:31
CT.K19:N20.EMay 2019/Jul 2020 Spread1.721.721.721.720.000.00%set 14:31
CT.K19:V19.EMay 2019/Oct 2019 Spread1.761.761.761.760.000.00%set 14:31
CT.K19:V20.EMay 2019/Oct 2020 Spread1.721.721.721.720.000.00%set 14:31
CT.K19:Z19.EMay 2019/Dec 2019 Spread3.453.453.453.450.000.00%set 14:31
CT.K19:Z20.EMay 2019/Dec 2020 Spread1.721.721.721.720.000.00%set 14:31
CT.N19:H20.EJul 2019/Mar 2020 Spread2.512.512.512.510.000.00%set 14:31
CT.N19:K20.EJul 2019/May 2020 Spread1.631.631.631.630.000.00%set 14:31
CT.N19:N20.EJul 2019/Jul 2020 Spread1.261.261.261.260.000.00%set 14:31
CT.N19:V19.EJul 2019/Oct 2019 Spread1.31.31.31.30.00.00%set 14:31
CT.N19:V20.EJul 2019/Oct 2020 Spread1.261.261.261.260.000.00%set 14:31
CT.N19:Z19.EJul 2019/Dec 2019 Spread3.363.363.362.990.000.00%set 14:31
CT.N19:Z20.EJul 2019/Dec 2020 Spread1.261.261.261.260.000.00%set 14:31
CT.V19:H20.EOct 2019/Mar 2020 Spread1.211.211.211.210.000.00%set 14:31
CT.V19:K20.EOct 2019/May 2020 Spread0.330.330.330.330.000.00%set 14:31
CT.V19:N20.EOct 2019/Jul 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 14:31
CT.V19:V20.EOct 2019/Oct 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 14:31
CT.V19:Z19.EOct 2019/Dec 2019 Spread1.691.691.691.690.000.00%set 14:31
CT.V19:Z20.EOct 2019/Dec 2020 Spread-0.04-0.04-0.04-0.040.000.00%set 14:31
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.48-0.48-0.48-0.480.000.00%set 14:31
CT.Z19:K20.EDec 2019/May 2020 Spread-1.36-1.36-1.36-1.360.000.00%set 14:31
CT.Z19:N20.EDec 2019/Jul 2020 Spread-1.73-1.73-1.73-1.730.000.00%set 14:31
CT.Z19:V20.EDec 2019/Oct 2020 Spread-1.73-1.73-1.73-1.730.000.00%set 14:31
CT.Z19:Z20.EDec 2019/Dec 2020 Spread-1.73-1.73-1.73-1.730.000.00%set 14:31
CT.H20:K20.EMar 2020/May 2020 Spread-0.88-0.88-0.88-0.880.000.00%set 14:31
CT.H20:N20.EMar 2020/Jul 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 14:31
CT.H20:V20.EMar 2020/Oct 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 14:31
CT.H20:Z20.EMar 2020/Dec 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 14:31
CT.K20:N20.EMay 2020/Jul 2020 Spread-0.37-0.37-0.37-0.370.000.00%set 14:31
CT.K20:V20.EMay 2020/Oct 2020 Spread-0.37-0.37-0.37-0.370.000.00%set 14:31
CT.K20:Z20.EMay 2020/Dec 2020 Spread-0.37-0.37-0.37-0.370.000.00%set 14:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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