S&P 500
2450.33
+21.96 +0.90%
Dow Indu
21881.01
+177.26 +0.82%
Nasdaq
6292.70
+79.57 +1.28%
Crude Oil
47.83
+0.30 +0.63%
Gold
1285.97
-3.16 -0.25%
Euro
1.176115
-0.004970 -0.42%
US Dollar
93.565
+0.479 +0.51%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.V17.EOct 2017 (E)68.7669.0768.7669.07+0.36+0.52%10:31
CT.Z17.EDec 2017 (E)67.4367.9467.3567.93+0.37+0.55%14:19
CT.H18.EMar 2018 (E)67.0967.6667.0967.51+0.21+0.31%14:19
CT.K18.EMay 2018 (E)68.1968.2967.7968.02+0.12+0.18%14:17
CT.N18.EJul 2018 (E)68.7968.9268.4368.61+0.10+0.15%14:17
CT.V18.EOct 2018 (E)67.5767.5767.5767.57+0.11+0.16%set 14:27
CT.Z18.EDec 2018 (E)67.9467.9967.6367.73+0.06+0.09%14:16
CT.H19.EMar 2019 (E)68.1768.1768.1768.170.000.00%set 14:10
CT.K19.EMay 2019 (E)68.3168.3168.3168.31+0.20+0.29%set 14:27
CT.N19.EJul 2019 (E)67.7667.7667.7668.51+0.45+0.66%set 14:27
CT.V19.EOct 2019 (E)67.5567.5567.5567.55+0.50+0.74%set 14:27
CT.Z19.EDec 2019 (E)69.2569.2569.2567.21+0.55+0.82%set 14:27
CT.H20.EMar 2020 (E)67.2767.2767.2767.27+0.55+0.82%set 14:27
CT.K20.EMay 2020 (E)67.2767.2767.2767.27+0.55+0.82%set 14:27
CT.N20.EJul 2020 (E)67.2767.2767.2767.27+0.55+0.82%set 14:27
CT.V17:H18.EOct 2017/Mar 2018 Spread0.730.730.730.73+0.68+48.23%set 14:27
CT.V17:H19.EOct 2017/Mar 2019 Spread0.540.540.540.54+0.84+155.56%set 14:27
CT.V17:H20.EOct 2017/Mar 2020 Spread1.441.441.441.44+0.37+25.69%set 14:27
CT.V17:K18.EOct 2017/May 2018 Spread0.810.810.810.81+0.73+90.12%set 14:27
CT.V17:K19.EOct 2017/May 2019 Spread0.400.400.400.40+0.72+180.00%set 14:27
CT.V17:K20.EOct 2017/May 2020 Spread1.441.441.441.44+0.37+25.69%set 14:27
CT.V17:N18.EOct 2017/Jul 2018 Spread0.200.200.200.20+0.74+370.00%set 14:27
CT.V17:N19.EOct 2017/Jul 2019 Spread-0.27-0.27-0.27-0.27+0.47+235.00%set 14:27
CT.V17:V18.EOct 2017/Oct 2018 Spread0.330.330.330.33+0.81+71.05%set 14:27
CT.V17:V19.EOct 2017/Oct 2019 Spread1.161.161.161.16+0.42+36.21%set 14:27
CT.V17:Z17.EOct 2017/Dec 2017 Spread1.291.291.261.26+0.11+9.02%10:31
CT.V17:Z18.EOct 2017/Dec 2018 Spread1.041.041.041.04+0.87+83.65%set 14:27
CT.V17:Z19.EOct 2017/Dec 2019 Spread1.501.501.501.50+0.37+24.67%set 14:27
CT.Z17:H18.EDec 2017/Mar 2018 Spread0.270.430.250.42+0.16+59.26%14:19
CT.Z17:H19.EDec 2017/Mar 2019 Spread-0.81-0.81-0.81-0.81+0.200.00%set 14:27
CT.Z17:H20.EDec 2017/Mar 2020 Spread0.290.290.290.29-0.27-93.10%set 14:27
CT.Z17:K18.EDec 2017/May 2018 Spread-0.43-0.42-0.46-0.34+0.090.00%set 14:27
CT.Z17:K19.EDec 2017/May 2019 Spread-0.75-0.75-0.75-0.75+0.080.00%set 14:27
CT.Z17:K20.EDec 2017/May 2020 Spread0.290.290.290.29-0.27-93.10%set 14:27
CT.Z17:N18.EDec 2017/Jul 2018 Spread-0.99-0.99-1.00-0.95+0.100.00%set 14:27
CT.Z17:N19.EDec 2017/Jul 2019 Spread-0.95-0.95-0.95-0.95-0.170.00%set 14:27
CT.Z17:V18.EDec 2017/Oct 2018 Spread-0.18-0.18-0.18-0.18+0.170.00%set 14:27
CT.Z17:V19.EDec 2017/Oct 2019 Spread0.010.010.010.01-0.22-2200.00%set 14:27
CT.Z17:Z18.EDec 2017/Dec 2018 Spread-0.33-0.22-0.34-0.11+0.230.00%set 14:27
CT.Z17:Z19.EDec 2017/Dec 2019 Spread0.350.350.350.35-0.27-77.14%set 14:27
CT.H18:H19.EMar 2018/Mar 2019 Spread-1.03-1.03-1.03-1.03+0.160.00%set 14:27
CT.H18:H20.EMar 2018/Mar 2020 Spread0.030.030.030.03-0.31-1033.33%set 14:27
CT.H18:K18.EMar 2018/May 2018 Spread-0.61-0.55-0.63-0.56+0.040.00%14:16
CT.H18:K19.EMar 2018/May 2019 Spread-1.01-1.01-1.01-1.01+0.040.00%set 14:27
CT.H18:K20.EMar 2018/May 2020 Spread0.030.030.030.03-0.31-1033.33%set 14:27
CT.H18:N18.EMar 2018/Jul 2018 Spread-1.14-1.14-1.15-1.15+0.060.00%set 14:17
CT.H18:N19.EMar 2018/Jul 2019 Spread-1.21-1.21-1.21-1.21-0.210.00%set 14:27
CT.H18:V18.EMar 2018/Oct 2018 Spread-0.40-0.40-0.40-0.40+0.130.00%set 14:27
CT.H18:V19.EMar 2018/Oct 2019 Spread-0.25-0.25-0.25-0.25-0.260.00%set 14:27
CT.H18:Z18.EMar 2018/Dec 2018 Spread-0.50-0.50-0.50-0.37+0.190.00%set 14:27
CT.H18:Z19.EMar 2018/Dec 2019 Spread0.090.090.090.09-0.31-344.44%set 14:27
CT.K18:H19.EMay 2018/Mar 2019 Spread-0.27-0.27-0.27-0.27+0.110.00%set 14:27
CT.K18:H20.EMay 2018/Mar 2020 Spread0.630.630.630.63-0.36-57.14%set 14:27
CT.K18:K19.EMay 2018/May 2019 Spread-0.41-0.41-0.41-0.41-0.010.00%set 14:27
CT.K18:K20.EMay 2018/May 2020 Spread0.630.630.630.63-0.36-57.14%set 14:27
CT.K18:N18.EMay 2018/Jul 2018 Spread-0.60-0.56-0.63-0.59+0.020.00%14:19
CT.K18:N19.EMay 2018/Jul 2019 Spread-0.61-0.61-0.61-0.61-0.260.00%set 14:27
CT.K18:V18.EMay 2018/Oct 2018 Spread0.250.250.250.25+0.08+24.24%set 14:27
CT.K18:V19.EMay 2018/Oct 2019 Spread0.350.350.350.35-0.31-88.57%set 14:27
CT.K18:Z18.EMay 2018/Dec 2018 Spread0.800.910.800.23+0.14+60.87%set 14:27
CT.K18:Z19.EMay 2018/Dec 2019 Spread0.690.690.690.69-0.36-52.17%set 14:27
CT.N18:H19.EJul 2018/Mar 2019 Spread0.340.340.340.34+0.10+29.41%set 14:27
CT.N18:H20.EJul 2018/Mar 2020 Spread1.241.241.241.24-0.37-29.84%set 14:27
CT.N18:K19.EJul 2018/May 2019 Spread0.200.200.200.20-0.02-10.00%set 14:27
CT.N18:K20.EJul 2018/May 2020 Spread1.241.241.241.24-0.37-29.84%set 14:27
CT.N18:V18.EJul 2018/Oct 2018 Spread0.870.870.870.87+0.07+7.45%set 14:27
CT.N18:V19.EJul 2018/Oct 2019 Spread0.960.960.960.96-0.32-33.33%set 14:27
CT.N18:Z18.EJul 2018/Dec 2018 Spread0.850.890.800.80-0.04-5.13%14:13
CT.N18:Z19.EJul 2018/Dec 2019 Spread1.301.301.301.30-0.37-28.46%set 14:27
CT.V18:H19.EOct 2018/Mar 2019 Spread-0.60-0.60-0.60-0.60+0.030.00%set 14:27
CT.V18:H20.EOct 2018/Mar 2020 Spread0.300.300.300.30-0.44-146.67%set 14:27
CT.V18:K19.EOct 2018/May 2019 Spread-0.74-0.74-0.74-0.74-0.090.00%set 14:27
CT.V18:K20.EOct 2018/May 2020 Spread0.300.300.300.30-0.44-146.67%set 14:27
CT.V18:N19.EOct 2018/Jul 2019 Spread-0.94-0.94-0.94-0.94-0.340.00%set 14:27
CT.V18:V19.EOct 2018/Oct 2019 Spread0.020.020.020.02-0.39-1950.00%set 14:27
CT.V18:Z18.EOct 2018/Dec 2018 Spread-0.10-0.10-0.10-0.10+0.060.00%set 14:27
CT.V18:Z19.EOct 2018/Dec 2019 Spread0.360.360.360.36-0.44-122.22%set 14:27
CT.Z18:H19.EDec 2018/Mar 2019 Spread-0.45-0.45-0.45-0.45+0.050.00%set 14:10
CT.Z18:H20.EDec 2018/Mar 2020 Spread0.40.40.40.4-0.5-125.00%set 14:27
CT.Z18:K19.EDec 2018/May 2019 Spread-0.64-0.64-0.64-0.64-0.150.00%set 14:27
CT.Z18:K20.EDec 2018/May 2020 Spread0.40.40.40.4-0.5-125.00%set 14:27
CT.Z18:N19.EDec 2018/Jul 2019 Spread-0.42-0.42-0.42-0.44-0.400.00%set 14:27
CT.Z18:V19.EDec 2018/Oct 2019 Spread0.120.120.120.12-0.45-375.00%set 14:27
CT.Z18:Z19.EDec 2018/Dec 2019 Spread0.960.960.960.46-0.50-108.70%set 14:27
CT.H19:H20.EMar 2019/Mar 2020 Spread0.900.900.900.90-0.47-52.22%set 14:27
CT.H19:K19.EMar 2019/May 2019 Spread-0.04-0.04-0.04-0.02-0.120.00%set 14:27
CT.H19:K20.EMar 2019/May 2020 Spread0.900.900.900.90-0.47-52.22%set 14:27
CT.H19:N19.EMar 2019/Jul 2019 Spread0.100.100.03-0.34-0.370.00%set 14:27
CT.H19:V19.EMar 2019/Oct 2019 Spread1.041.041.041.04-0.42-67.74%set 14:27
CT.H19:Z19.EMar 2019/Dec 2019 Spread0.960.960.960.96-0.47-48.96%set 14:27
CT.K19:H20.EMay 2019/Mar 2020 Spread1.041.041.041.04-0.35-33.65%set 14:27
CT.K19:K20.EMay 2019/May 2020 Spread1.041.041.041.04-0.35-33.65%set 14:27
CT.K19:N19.EMay 2019/Jul 2019 Spread0.050.050.05-0.20-0.250.00%set 14:27
CT.K19:V19.EMay 2019/Oct 2019 Spread0.760.760.760.76-0.30-39.47%set 14:27
CT.K19:Z19.EMay 2019/Dec 2019 Spread1.101.101.101.10-0.35-31.82%set 14:27
CT.N19:H20.EJul 2019/Mar 2020 Spread1.241.241.241.24-0.10-8.06%set 14:27
CT.N19:K20.EJul 2019/May 2020 Spread1.241.241.241.24-0.10-8.06%set 14:27
CT.N19:V19.EJul 2019/Oct 2019 Spread1.011.011.011.01-0.05-5.21%set 14:27
CT.N19:Z19.EJul 2019/Dec 2019 Spread1.41.41.41.3-0.1-7.69%set 14:27
CT.V19:H20.EOct 2019/Mar 2020 Spread0.280.280.280.28-0.05-17.86%set 14:27
CT.V19:K20.EOct 2019/May 2020 Spread0.280.280.280.28-0.05-17.86%set 14:27
CT.V19:Z19.EOct 2019/Dec 2019 Spread0.340.340.340.34-0.05-14.71%set 14:27
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:27
CT.Z19:K20.EDec 2019/May 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 14:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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