S&P 500
2086.24
+25.22 +1.21%
Dow Indu
17976.31
+263.65 +1.47%
Nasdaq
4946.98
+55.76 +1.13%
Crude Oil
47.95
-0.73 -1.50%
Gold
1182.925
-2.020 -0.17%
Euro
1.077910
-0.004275 -0.40%
US Dollar
98.258
+0.299 +0.38%
Strong

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.K15.EMay 2015 (E)62.6162.8462.5262.83+0.31+0.50%02:19
CT.N15.EJul 2015 (E)63.0663.4062.9663.20+0.20+0.32%02:19
CT.V15.EOct 2015 (E)64.1864.5064.1863.49-0.90-1.41%set 14:23
CT.Z15.EDec 2015 (E)64.5864.8563.5563.78-0.90-1.41%set 14:23
CT.H16.EMar 2016 (E)64.5764.8263.6463.81-0.86-1.35%set 14:23
CT.K16.EMay 2016 (E)64.7364.7364.5463.95-0.64-1.00%set 14:23
CT.N16.EJul 2016 (E)64.6664.6664.4063.93-0.67-1.04%set 14:23
CT.V16.EOct 2016 (E)64.2164.2164.2164.21-0.67-1.04%set 14:23
CT.Z16.EDec 2016 (E)63.1563.1563.1562.61-0.67-1.07%set 14:23
CT.H17.EMar 2017 (E)63.2763.2763.2763.27-0.67-1.06%set 14:23
CT.K17.EMay 2017 (E)64.2064.2064.2064.20-0.67-1.04%set 14:23
CT.N17.EJul 2017 (E)64.2264.2264.2264.22-0.67-1.04%set 14:23
CT.V17.EOct 2017 (E)64.2264.2264.2264.22-0.67-1.04%set 14:23
CT.Z17.EDec 2017 (E)64.2264.2264.2264.22-0.67-1.04%set 14:23
CT.K15:Z16.EMay 2015/Dec 2016 Spread-0.09-0.09-0.09-0.09-0.360.00%set 14:23
CT.K15:Z17.EMay 2015/Dec 2017 Spread-1.70-1.70-1.70-1.70-0.360.00%set 14:23
CT.K15:V16.EMay 2015/Oct 2016 Spread-1.69-1.69-1.69-1.69-0.360.00%set 14:23
CT.K15:V15.EMay 2015/Oct 2015 Spread-0.97-0.97-0.97-0.97-0.130.00%set 14:23
CT.K15:N17.EMay 2015/Jul 2017 Spread-1.70-1.70-1.70-1.70-0.360.00%set 14:23
CT.K15:N16.EMay 2015/Jul 2016 Spread-1.41-1.41-1.41-1.41-0.360.00%set 14:23
CT.K15:N15.EMay 2015/Jul 2015 Spread-0.47-0.37-0.47-0.37+0.110.00%02:19
CT.K15:K17.EMay 2015/May 2017 Spread-1.68-1.68-1.68-1.68-0.360.00%set 14:23
CT.K15:K16.EMay 2015/May 2016 Spread-1.43-1.43-1.43-1.43-0.390.00%set 14:23
CT.K15:H17.EMay 2015/Mar 2017 Spread-0.75-0.75-0.75-0.75-0.360.00%set 14:23
CT.K15:H16.EMay 2015/Mar 2016 Spread-1.00-1.00-1.00-1.29-0.170.00%set 14:23
CT.K15:V17.EMay 2015/Oct 2017 Spread-1.70-1.70-1.70-1.70-0.360.00%set 14:23
CT.K15:Z15.EMay 2015/Dec 2015 Spread-1.01-0.68-1.28-1.26-0.130.00%set 14:23
CT.N15:N17.EJul 2015/Jul 2017 Spread-1.22-1.22-1.22-1.22-0.200.00%set 14:23
CT.N15:N16.EJul 2015/Jul 2016 Spread-3.49-3.49-3.50-0.93-0.200.00%set 14:23
CT.N15:K17.EJul 2015/May 2017 Spread-1.2-1.2-1.2-1.2-0.20.00%set 14:23
CT.N15:Z15.EJul 2015/Dec 2015 Spread-0.74-0.73-0.76-0.76+0.020.00%02:16
CT.N15:K16.EJul 2015/May 2016 Spread-0.95-0.95-0.95-0.95-0.230.00%set 14:23
CT.N15:H17.EJul 2015/Mar 2017 Spread-0.27-0.27-0.27-0.27-0.200.00%set 14:23
CT.N15:V17.EJul 2015/Oct 2017 Spread-1.22-1.22-1.22-1.22-0.200.00%set 14:23
CT.N15:V16.EJul 2015/Oct 2016 Spread-1.21-1.21-1.21-1.21-0.200.00%set 14:23
CT.N15:V15.EJul 2015/Oct 2015 Spread-0.45-0.35-0.45-0.49+0.030.00%set 14:23
CT.N15:Z16.EJul 2015/Dec 2016 Spread0.390.390.390.39-0.20-51.28%set 14:23
CT.N15:Z17.EJul 2015/Dec 2017 Spread-1.22-1.22-1.22-1.22-0.200.00%set 14:23
CT.N15:H16.EJul 2015/Mar 2016 Spread-0.82-0.76-0.84-0.81-0.010.00%set 14:23
CT.V15:Z15.EOct 2015/Dec 2015 Spread-0.19-0.15-0.25-0.290.000.00%set 14:23
CT.V15:V17.EOct 2015/Oct 2017 Spread-0.73-0.73-0.73-0.73-0.230.00%set 14:23
CT.V15:V16.EOct 2015/Oct 2016 Spread-0.72-0.72-0.72-0.72-0.230.00%set 14:23
CT.V15:N17.EOct 2015/Jul 2017 Spread-0.73-0.73-0.73-0.73-0.230.00%set 14:23
CT.V15:N16.EOct 2015/Jul 2016 Spread-0.44-0.44-0.44-0.44-0.230.00%set 14:23
CT.V15:Z16.EOct 2015/Dec 2016 Spread0.880.880.880.88-0.23-26.14%set 14:23
CT.V15:K17.EOct 2015/May 2017 Spread-0.71-0.71-0.71-0.71-0.230.00%set 14:23
CT.V15:K16.EOct 2015/May 2016 Spread-0.46-0.46-0.46-0.46-0.260.00%set 14:23
CT.V15:H17.EOct 2015/Mar 2017 Spread0.220.220.220.22-0.23-104.55%set 14:23
CT.V15:H16.EOct 2015/Mar 2016 Spread-0.32-0.32-0.32-0.32-0.040.00%set 14:23
CT.V15:Z17.EOct 2015/Dec 2017 Spread-0.73-0.73-0.73-0.73-0.230.00%set 14:23
CT.Z15:V16.EDec 2015/Oct 2016 Spread-0.43-0.43-0.43-0.43-0.230.00%set 14:23
CT.Z15:N17.EDec 2015/Jul 2017 Spread-0.44-0.44-0.44-0.44-0.230.00%set 14:23
CT.Z15:K16.EDec 2015/May 2016 Spread-1.00-1.00-1.00-0.17-0.260.00%set 14:23
CT.Z15:V17.EDec 2015/Oct 2017 Spread-0.44-0.44-0.44-0.44-0.230.00%set 14:23
CT.Z15:Z16.EDec 2015/Dec 2016 Spread1.171.171.171.17-0.23-19.66%set 14:23
CT.Z15:K17.EDec 2015/May 2017 Spread-0.42-0.42-0.42-0.42-0.230.00%set 14:23
CT.Z15:H17.EDec 2015/Mar 2017 Spread0.510.510.510.51-0.23-45.10%set 14:23
CT.Z15:H16.EDec 2015/Mar 2016 Spread0.060.06-0.15-0.03-0.040.00%set 14:23
CT.Z15:Z17.EDec 2015/Dec 2017 Spread-0.44-0.44-0.44-0.44-0.230.00%set 14:23
CT.Z15:N16.EDec 2015/Jul 2016 Spread-1.40-1.40-1.40-0.15-0.230.00%set 14:23
CT.H16:N17.EMar 2016/Jul 2017 Spread-0.41-0.41-0.41-0.41-0.190.00%set 14:23
CT.H16:K17.EMar 2016/May 2017 Spread-0.39-0.39-0.39-0.39-0.190.00%set 14:23
CT.H16:H17.EMar 2016/Mar 2017 Spread0.540.540.540.54-0.19-35.19%set 14:23
CT.H16:N16.EMar 2016/Jul 2016 Spread-0.390.02-0.39-0.12-0.190.00%set 14:23
CT.H16:Z17.EMar 2016/Dec 2017 Spread-0.41-0.41-0.41-0.41-0.190.00%set 14:23
CT.H16:Z16.EMar 2016/Dec 2016 Spread1.201.201.201.20-0.19-15.83%set 14:23
CT.H16:V17.EMar 2016/Oct 2017 Spread-0.41-0.41-0.41-0.41-0.190.00%set 14:23
CT.H16:K16.EMar 2016/May 2016 Spread-0.060.08-0.07-0.14-0.220.00%set 14:23
CT.H16:V16.EMar 2016/Oct 2016 Spread-0.40-0.40-0.40-0.40-0.190.00%set 14:23
CT.K16:H17.EMay 2016/Mar 2017 Spread0.680.680.680.68+0.03+4.41%set 14:23
CT.K16:K17.EMay 2016/May 2017 Spread-0.25-0.25-0.25-0.25+0.030.00%set 14:23
CT.K16:N16.EMay 2016/Jul 2016 Spread-0.190.11-0.210.02+0.03+150.00%set 14:23
CT.K16:V16.EMay 2016/Oct 2016 Spread-0.26-0.26-0.26-0.26+0.030.00%set 14:23
CT.K16:V17.EMay 2016/Oct 2017 Spread-0.27-0.27-0.27-0.27+0.030.00%set 14:23
CT.K16:Z16.EMay 2016/Dec 2016 Spread1.341.341.341.34+0.03+2.24%set 14:23
CT.K16:Z17.EMay 2016/Dec 2017 Spread-0.27-0.27-0.27-0.27+0.030.00%set 14:23
CT.K16:N17.EMay 2016/Jul 2017 Spread-0.27-0.27-0.27-0.27+0.030.00%set 14:23
CT.N16:H17.EJul 2016/Mar 2017 Spread0.660.660.660.660.000.00%set 14:23
CT.N16:Z17.EJul 2016/Dec 2017 Spread-0.29-0.29-0.29-0.290.000.00%set 14:23
CT.N16:K17.EJul 2016/May 2017 Spread-0.27-0.27-0.27-0.270.000.00%set 14:23
CT.N16:N17.EJul 2016/Jul 2017 Spread-0.29-0.29-0.29-0.290.000.00%set 14:23
CT.N16:V16.EJul 2016/Oct 2016 Spread-0.28-0.28-0.28-0.280.000.00%set 14:23
CT.N16:V17.EJul 2016/Oct 2017 Spread-0.29-0.29-0.29-0.290.000.00%set 14:23
CT.N16:Z16.EJul 2016/Dec 2016 Spread1.001.001.001.320.000.00%set 14:23
CT.V16:K17.EOct 2016/May 2017 Spread0.010.010.010.010.000.00%set 14:23
CT.V16:Z16.EOct 2016/Dec 2016 Spread1.61.61.61.60.00.00%set 14:23
CT.V16:H17.EOct 2016/Mar 2017 Spread0.940.940.940.940.000.00%set 14:23
CT.V16:Z17.EOct 2016/Dec 2017 Spread-0.01-0.01-0.01-0.010.000.00%set 14:23
CT.V16:N17.EOct 2016/Jul 2017 Spread-0.01-0.01-0.01-0.010.000.00%set 14:23
CT.Z16:K17.EDec 2016/May 2017 Spread-1.59-1.59-1.59-1.590.000.00%set 14:23
CT.Z16:N17.EDec 2016/Jul 2017 Spread-1.61-1.61-1.61-1.610.000.00%set 14:23
CT.Z16:V17.EDec 2016/Oct 2017 Spread-1.61-1.61-1.61-1.610.000.00%set 14:23
CT.Z16:Z17.EDec 2016/Dec 2017 Spread-1.61-1.61-1.61-1.610.000.00%set 14:23
CT.Z16:H17.EDec 2016/Mar 2017 Spread-0.66-0.66-0.66-0.660.000.00%set 14:23
CT.H17:Z17.EMar 2017/Dec 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:23
CT.H17:N17.EMar 2017/Jul 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:23
CT.H17:V17.EMar 2017/Oct 2017 Spread-0.95-0.95-0.95-0.950.000.00%set 14:23
CT.H17:K17.EMar 2017/May 2017 Spread-0.93-0.93-0.93-0.930.000.00%set 14:23
CT.K17:V17.EMay 2017/Oct 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:23
CT.K17:N17.EMay 2017/Jul 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:23
CT.K17:Z17.EMay 2017/Dec 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 14:23
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.