S&P 500
2109.51
-1.23 -0.06%
Dow Indu
18178.97
-35.45 -0.19%
Nasdaq
4978.57
-9.32 -0.19%
Crude Oil
48.97
+0.80 +1.64%
Gold
1213.950
+4.035 +0.33%
Euro
1.11989
-0.00071 -0.06%
US Dollar
95.151
-0.106 -0.14%
Strong

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.H15.EMar 2015 (E)65.1065.3564.0064.11-1.06-1.62%11:27
CT.K15.EMay 2015 (E)65.0765.4963.5864.60-0.61-0.94%11:32
CT.N15.EJul 2015 (E)65.5265.8164.0864.97-0.67-1.02%11:32
CT.V15.EOct 2015 (E)66.1266.1264.9365.53-0.59-0.89%11:15
CT.Z15.EDec 2015 (E)65.7465.8264.5065.54-0.26-0.40%11:29
CT.H16.EMar 2016 (E)65.1165.1564.3164.60-0.85-1.30%10:31
CT.K16.EMay 2016 (E)64.9564.9564.8264.75-0.38-0.58%09:33
CT.N16.EJul 2016 (E)64.7564.7564.7564.75-0.19-0.29%09:33
CT.V16.EOct 2016 (E)64.8164.8164.8164.81-0.69-1.06%set 14:20
CT.Z16.EDec 2016 (E)63.2063.2063.2063.54-0.69-1.07%set 14:20
CT.H17.EMar 2017 (E)64.2664.2664.2664.26-0.69-1.07%set 14:20
CT.K17.EMay 2017 (E)65.2265.2265.2265.22-0.69-1.06%set 14:20
CT.N17.EJul 2017 (E)65.2465.2465.2465.24-0.69-1.06%set 14:20
CT.V17.EOct 2017 (E)65.2465.2465.2465.24-0.69-1.06%set 14:20
CT.Z17.EDec 2017 (E)65.2465.2465.2465.24-0.69-1.06%set 14:20
CT.H15:Z17.EMar 2015/Dec 2017 Spread-0.07-0.07-0.07-0.07+0.340.00%set 14:20
CT.H15:H16.EMar 2015/Mar 2016 Spread-5.12-5.12-5.12-0.28+0.130.00%set 14:20
CT.H15:H17.EMar 2015/Mar 2017 Spread0.910.910.910.91+0.34+37.36%set 14:20
CT.H15:K15.EMar 2015/May 2015 Spread-0.200.39-0.35-0.35-0.31-310.00%11:27
CT.H15:K16.EMar 2015/May 2016 Spread0.040.040.040.04+0.20+500.00%set 14:20
CT.H15:K17.EMar 2015/May 2017 Spread-0.05-0.05-0.05-0.05+0.340.00%set 14:20
CT.H15:N15.EMar 2015/Jul 2015 Spread-1.16-0.75-1.19-0.47-0.090.00%set 14:20
CT.H15:N16.EMar 2015/Jul 2016 Spread0.230.230.230.23+0.34+147.83%set 14:20
CT.H15:Z16.EMar 2015/Dec 2016 Spread1.631.631.631.63+0.34+20.86%set 14:20
CT.H15:N17.EMar 2015/Jul 2017 Spread-0.07-0.07-0.07-0.07+0.340.00%set 14:20
CT.H15:Z15.EMar 2015/Dec 2015 Spread-0.45-0.40-0.50-0.63+0.150.00%set 14:20
CT.H15:V17.EMar 2015/Oct 2017 Spread-0.07-0.07-0.07-0.07+0.340.00%set 14:20
CT.H15:V16.EMar 2015/Oct 2016 Spread0.360.360.360.36+0.34+94.44%set 14:20
CT.H15:V15.EMar 2015/Oct 2015 Spread-1.34-1.32-1.34-0.95-0.020.00%set 14:20
CT.K15:N17.EMay 2015/Jul 2017 Spread-0.03-0.03-0.03-0.03+0.350.00%set 14:20
CT.K15:V15.EMay 2015/Oct 2015 Spread-0.91-0.91-0.91-0.91-0.010.00%set 14:20
CT.K15:V16.EMay 2015/Oct 2016 Spread0.400.400.400.40+0.35+87.50%set 14:20
CT.K15:Z15.EMay 2015/Dec 2015 Spread-0.40-0.36-1.15-1.02-0.430.00%11:29
CT.K15:Z16.EMay 2015/Dec 2016 Spread1.671.671.671.67+0.35+20.96%set 14:20
CT.K15:Z17.EMay 2015/Dec 2017 Spread-0.03-0.03-0.03-0.03+0.350.00%set 14:20
CT.K15:N16.EMay 2015/Jul 2016 Spread0.270.270.270.27+0.35+129.63%set 14:20
CT.K15:N15.EMay 2015/Jul 2015 Spread-0.42-0.31-0.49-0.37+0.060.00%11:32
CT.K15:V17.EMay 2015/Oct 2017 Spread-0.03-0.03-0.03-0.03+0.350.00%set 14:20
CT.K15:H16.EMay 2015/Mar 2016 Spread0.580.580.58-0.24+0.140.00%set 14:20
CT.K15:H17.EMay 2015/Mar 2017 Spread0.950.950.950.95+0.35+36.84%set 14:20
CT.K15:K16.EMay 2015/May 2016 Spread0.080.080.080.08+0.21+262.50%set 14:20
CT.K15:K17.EMay 2015/May 2017 Spread-0.01-0.01-0.01-0.01+0.350.00%set 14:20
CT.N15:V17.EJul 2015/Oct 2017 Spread0.400.400.400.40+0.43+107.50%set 14:20
CT.N15:Z16.EJul 2015/Dec 2016 Spread2.102.102.102.10+0.43+20.48%set 14:20
CT.N15:Z17.EJul 2015/Dec 2017 Spread0.400.400.400.40+0.43+107.50%set 14:20
CT.N15:V16.EJul 2015/Oct 2016 Spread0.830.830.830.83+0.43+51.81%set 14:20
CT.N15:N17.EJul 2015/Jul 2017 Spread0.400.400.400.40+0.43+107.50%set 14:20
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.03-0.03-0.030.19+0.220.00%set 14:20
CT.N15:H17.EJul 2015/Mar 2017 Spread1.381.381.381.38+0.43+31.16%set 14:20
CT.N15:V15.EJul 2015/Oct 2015 Spread-0.43-0.43-0.63-0.59-0.110.00%11:15
CT.N15:K16.EJul 2015/May 2016 Spread0.510.510.510.51+0.29+56.86%set 14:20
CT.N15:K17.EJul 2015/May 2017 Spread0.420.420.420.42+0.43+102.38%set 14:20
CT.N15:N16.EJul 2015/Jul 2016 Spread-3.49-3.49-3.500.70+0.43+61.43%set 14:20
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.09-0.70-0.63-0.470.00%11:29
CT.V15:Z17.EOct 2015/Dec 2017 Spread0.880.880.880.88+0.36+40.91%set 14:20
CT.V15:Z16.EOct 2015/Dec 2016 Spread2.582.582.582.58+0.36+13.95%set 14:20
CT.V15:V17.EOct 2015/Oct 2017 Spread0.880.880.880.88+0.36+40.91%set 14:20
CT.V15:N17.EOct 2015/Jul 2017 Spread0.880.880.880.88+0.36+40.91%set 14:20
CT.V15:H17.EOct 2015/Mar 2017 Spread1.861.861.861.86+0.36+19.35%set 14:20
CT.V15:N16.EOct 2015/Jul 2016 Spread1.181.181.181.18+0.36+30.51%set 14:20
CT.V15:K17.EOct 2015/May 2017 Spread0.900.900.900.90+0.36+40.00%set 14:20
CT.V15:K16.EOct 2015/May 2016 Spread0.990.990.990.99+0.22+22.22%set 14:20
CT.V15:V16.EOct 2015/Oct 2016 Spread1.311.311.311.31+0.36+27.48%set 14:20
CT.V15:H16.EOct 2015/Mar 2016 Spread0.670.670.670.67+0.15+22.39%set 14:20
CT.V15:Z15.EOct 2015/Dec 2015 Spread0.380.38-0.02-0.02-0.34-121.43%11:15
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.490.500.100.31-0.04-8.89%11:06
CT.Z15:H17.EDec 2015/Mar 2017 Spread1.541.541.541.54+0.19+12.34%set 14:20
CT.Z15:K17.EDec 2015/May 2017 Spread0.580.580.580.58+0.19+32.76%set 14:20
CT.Z15:N16.EDec 2015/Jul 2016 Spread0.100.100.100.86+0.19+19.00%set 14:20
CT.Z15:N17.EDec 2015/Jul 2017 Spread0.560.560.560.56+0.19+33.93%set 14:20
CT.Z15:K16.EDec 2015/May 2016 Spread-1.60-1.60-1.600.67+0.05+7.46%set 14:20
CT.Z15:V16.EDec 2015/Oct 2016 Spread0.990.990.990.99+0.19+19.19%set 14:20
CT.Z15:V17.EDec 2015/Oct 2017 Spread0.560.560.560.56+0.19+33.93%set 14:20
CT.Z15:Z16.EDec 2015/Dec 2016 Spread2.262.262.262.26+0.19+8.41%set 14:20
CT.Z15:Z17.EDec 2015/Dec 2017 Spread0.560.560.560.56+0.19+33.93%set 14:20
CT.H16:Z17.EMar 2016/Dec 2017 Spread0.210.210.210.21+0.61+290.48%set 14:20
CT.H16:Z16.EMar 2016/Dec 2016 Spread1.911.911.911.91+0.21+10.99%set 14:20
CT.H16:V17.EMar 2016/Oct 2017 Spread0.210.210.210.21+0.61+290.48%set 14:20
CT.H16:N17.EMar 2016/Jul 2017 Spread0.210.210.210.21+0.61+290.48%set 14:20
CT.H16:N16.EMar 2016/Jul 2016 Spread-1.07-1.06-1.070.51+0.21+41.18%set 14:20
CT.H16:K17.EMar 2016/May 2017 Spread0.230.230.230.23+0.21+91.30%set 14:20
CT.H16:K16.EMar 2016/May 2016 Spread0.200.280.200.20-0.12-40.00%09:33
CT.H16:H17.EMar 2016/Mar 2017 Spread1.191.191.191.19+0.21+17.65%set 14:20
CT.H16:V16.EMar 2016/Oct 2016 Spread0.640.640.640.64+0.21+32.81%set 14:20
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.11-0.11-0.11-0.11+0.140.00%set 14:20
CT.K16:H17.EMay 2016/Mar 2017 Spread0.870.870.870.87+0.14+16.09%set 14:20
CT.K16:Z16.EMay 2016/Dec 2016 Spread1.591.591.591.59+0.14+8.81%set 14:20
CT.K16:Z17.EMay 2016/Dec 2017 Spread-0.11-0.11-0.11-0.11+0.140.00%set 14:20
CT.K16:V16.EMay 2016/Oct 2016 Spread0.320.320.320.32+0.14+43.75%set 14:20
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.11-0.11-0.11-0.11+0.140.00%set 14:20
CT.K16:N16.EMay 2016/Jul 2016 Spread0.070.070.070.05-0.14-73.68%09:33
CT.K16:K17.EMay 2016/May 2017 Spread-0.09-0.09-0.09-0.09+0.140.00%set 14:20
CT.N16:K17.EJul 2016/May 2017 Spread-0.28-0.28-0.28-0.280.000.00%set 14:20
CT.N16:V16.EJul 2016/Oct 2016 Spread0.130.130.130.130.000.00%set 14:20
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.3-0.3-0.3-0.30.00.00%set 14:20
CT.N16:H17.EJul 2016/Mar 2017 Spread0.680.680.680.680.000.00%set 14:20
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.3-0.3-0.3-0.30.00.00%set 14:20
CT.N16:N17.EJul 2016/Jul 2017 Spread-0.3-0.3-0.3-0.30.00.00%set 14:20
CT.N16:Z16.EJul 2016/Dec 2016 Spread2.932.932.841.400.000.00%set 14:20
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.43-0.43-0.43-0.430.000.00%set 14:20
CT.V16:H17.EOct 2016/Mar 2017 Spread0.550.550.550.550.000.00%set 14:20
CT.V16:K17.EOct 2016/May 2017 Spread-0.41-0.41-0.41-0.410.000.00%set 14:20
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.43-0.43-0.43-0.430.000.00%set 14:20
CT.V16:Z16.EOct 2016/Dec 2016 Spread1.271.271.271.270.000.00%set 14:20
CT.Z16:K17.EDec 2016/May 2017 Spread-1.68-1.68-1.68-1.680.000.00%set 14:20
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.7-1.7-1.7-1.70.00.00%set 14:20
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.7-1.7-1.7-1.70.00.00%set 14:20
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.7-1.7-1.7-1.70.00.00%set 14:20
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.72-0.72-0.72-0.720.000.00%set 14:20
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.98-0.98-0.98-0.980.000.00%set 14:20
CT.H17:K17.EMar 2017/May 2017 Spread-0.96-0.96-0.96-0.960.000.00%set 14:20
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.98-0.98-0.98-0.980.000.00%set 14:20
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.98-0.98-0.98-0.980.000.00%set 14:20
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:20
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:20
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:20
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.