S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.28
+0.82 +1.18%
Gold
1226.48
0.00 0.00%
Euro
1.15295
0.00000 0.00%
US Dollar
95.665
-0.320 -0.33%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COTTON #2 (CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z18.EDec 2018 (E)78.1578.1577.5277.92-0.16-0.21%set 14:25
CT.H19.EMar 2019 (E)79.3979.5578.9479.36-0.16-0.20%set 14:25
CT.K19.EMay 2019 (E)80.4080.5180.0080.45-0.10-0.12%set 14:25
CT.N19.EJul 2019 (E)81.1581.2680.7581.23-0.06-0.07%set 14:25
CT.V19.EOct 2019 (E)78.2778.2778.2778.17-0.12-0.15%set 14:25
CT.Z19.EDec 2019 (E)76.6076.8876.5076.68-0.14-0.18%set 14:25
CT.H20.EMar 2020 (E)77.5577.5577.5577.43-0.14-0.18%set 14:25
CT.K20.EMay 2020 (E)77.8677.8677.8377.74-0.14-0.18%set 14:25
CT.N20.EJul 2020 (E)78.0078.0078.0077.90-0.14-0.18%set 14:25
CT.V20.EOct 2020 (E)74.9374.9374.9374.93-0.14-0.19%set 14:25
CT.Z20.EDec 2020 (E)74.2374.4574.2374.21-0.14-0.19%set 14:25
CT.H21.EMar 2021 (E)74.3474.3474.3474.34-0.14-0.19%set 14:25
CT.K21.EMay 2021 (E)74.9674.9674.9674.96-0.14-0.19%set 14:25
CT.Z18:Z19.EDec 2018/Dec 2019 Spread1.081.100.831.24+0.01+0.91%set 14:25
CT.Z18:V20.EDec 2018/Oct 2020 Spread2.992.992.992.99+0.01+0.33%set 14:25
CT.Z18:K21.EDec 2018/May 2021 Spread2.962.962.962.96+0.01+0.34%set 14:25
CT.Z18:V19.EDec 2018/Oct 2019 Spread-0.25-0.25-0.25-0.25-0.010.00%set 14:25
CT.Z18:H19.EDec 2018/Mar 2019 Spread-1.38-1.34-1.48-1.440.000.00%set 14:25
CT.Z18:H20.EDec 2018/Mar 2020 Spread-0.25-0.25-0.250.49+0.01+2.04%set 14:25
CT.Z18:N20.EDec 2018/Jul 2020 Spread0.020.020.020.02+0.01+50.00%set 14:25
CT.Z18:N19.EDec 2018/Jul 2019 Spread-3.23-3.13-3.26-3.31-0.070.00%set 14:25
CT.Z18:Z20.EDec 2018/Dec 2020 Spread3.713.713.713.71+0.01+0.27%set 14:25
CT.Z18:K19.EDec 2018/May 2019 Spread-2.42-2.38-2.55-2.53-0.030.00%set 14:25
CT.Z18:K20.EDec 2018/May 2020 Spread0.180.180.180.18+0.01+5.56%set 14:25
CT.Z18:H21.EDec 2018/Mar 2021 Spread3.583.583.583.58+0.01+0.28%set 14:25
CT.H19:Z20.EMar 2019/Dec 2020 Spread5.155.155.155.15+0.01+0.19%set 14:25
CT.H19:Z19.EMar 2019/Dec 2019 Spread2.572.572.572.68+0.01+0.37%set 14:25
CT.H19:H21.EMar 2019/Mar 2021 Spread5.025.025.025.02+0.01+0.20%set 14:25
CT.H19:K19.EMar 2019/May 2019 Spread-1.04-0.98-1.10-1.09-0.030.00%set 14:25
CT.H19:H20.EMar 2019/Mar 2020 Spread2.122.122.121.93+0.01+0.52%set 14:25
CT.H19:K20.EMar 2019/May 2020 Spread1.621.621.621.62+0.01+0.62%set 14:25
CT.H19:K21.EMar 2019/May 2021 Spread4.404.404.404.40+0.01+0.23%set 14:25
CT.H19:N19.EMar 2019/Jul 2019 Spread-1.80-1.75-1.86-1.87-0.070.00%set 14:25
CT.H19:N20.EMar 2019/Jul 2020 Spread1.461.461.461.46+0.01+0.68%set 14:25
CT.H19:V19.EMar 2019/Oct 2019 Spread1.531.531.531.19-0.01-0.84%set 14:25
CT.H19:V20.EMar 2019/Oct 2020 Spread4.434.434.434.43+0.01+0.23%set 14:25
CT.K19:Z20.EMay 2019/Dec 2020 Spread6.246.246.246.24+0.04+0.64%set 14:25
CT.K19:H20.EMay 2019/Mar 2020 Spread6.756.836.753.02+0.04+1.32%set 14:25
CT.K19:H21.EMay 2019/Mar 2021 Spread6.116.116.116.11+0.04+0.65%set 14:25
CT.K19:K20.EMay 2019/May 2020 Spread2.712.712.712.71+0.04+1.48%set 14:25
CT.K19:N20.EMay 2019/Jul 2020 Spread2.552.552.552.55+0.04+1.57%set 14:25
CT.K19:V19.EMay 2019/Oct 2019 Spread2.282.282.282.28+0.02+0.88%set 14:25
CT.K19:V20.EMay 2019/Oct 2020 Spread5.525.525.525.52+0.04+0.72%set 14:25
CT.K19:Z19.EMay 2019/Dec 2019 Spread2.232.232.233.77+0.04+1.06%set 14:25
CT.K19:K21.EMay 2019/May 2021 Spread5.495.495.495.49+0.04+0.73%set 14:25
CT.K19:N19.EMay 2019/Jul 2019 Spread-0.75-0.69-0.80-0.78-0.040.00%set 14:25
CT.N19:V20.EJul 2019/Oct 2020 Spread6.306.306.306.30+0.08+1.27%set 14:25
CT.N19:V19.EJul 2019/Oct 2019 Spread3.303.303.303.06+0.06+1.96%set 14:25
CT.N19:Z19.EJul 2019/Dec 2019 Spread4.344.594.074.55+0.08+1.77%set 14:25
CT.N19:K21.EJul 2019/May 2021 Spread6.276.276.276.27+0.08+1.28%set 14:25
CT.N19:K20.EJul 2019/May 2020 Spread3.493.493.493.49+0.08+2.29%set 14:25
CT.N19:H21.EJul 2019/Mar 2021 Spread6.896.896.896.89+0.08+1.16%set 14:25
CT.N19:Z20.EJul 2019/Dec 2020 Spread11.2211.2211.227.02+0.08+1.14%set 14:25
CT.N19:H20.EJul 2019/Mar 2020 Spread4.834.834.833.80+0.08+2.11%set 14:25
CT.N19:N20.EJul 2019/Jul 2020 Spread3.333.333.333.33+0.08+2.40%set 14:25
CT.V19:Z20.EOct 2019/Dec 2020 Spread3.963.963.963.96+0.02+0.51%set 14:25
CT.V19:Z19.EOct 2019/Dec 2019 Spread1.501.501.501.49+0.02+1.34%set 14:25
CT.V19:V20.EOct 2019/Oct 2020 Spread3.243.243.243.24+0.02+0.62%set 14:25
CT.V19:N20.EOct 2019/Jul 2020 Spread0.270.270.270.27+0.02+7.41%set 14:25
CT.V19:K20.EOct 2019/May 2020 Spread0.430.430.430.43+0.02+4.65%set 14:25
CT.V19:K21.EOct 2019/May 2021 Spread3.213.213.213.21+0.02+0.62%set 14:25
CT.V19:H21.EOct 2019/Mar 2021 Spread3.833.833.833.83+0.02+0.52%set 14:25
CT.V19:H20.EOct 2019/Mar 2020 Spread0.740.740.740.74+0.02+2.70%set 14:25
CT.Z19:Z20.EDec 2019/Dec 2020 Spread1.251.251.252.470.000.00%set 14:25
CT.Z19:H20.EDec 2019/Mar 2020 Spread-0.79-0.75-0.79-0.750.000.00%set 14:25
CT.Z19:N20.EDec 2019/Jul 2020 Spread-1.22-1.22-1.22-1.220.000.00%set 14:25
CT.Z19:K21.EDec 2019/May 2021 Spread1.721.721.721.720.000.00%set 14:25
CT.Z19:V20.EDec 2019/Oct 2020 Spread1.751.751.751.750.000.00%set 14:25
CT.Z19:K20.EDec 2019/May 2020 Spread-0.80-0.80-0.80-1.060.000.00%set 14:25
CT.Z19:H21.EDec 2019/Mar 2021 Spread2.342.342.342.340.000.00%set 14:25
CT.H20:K20.EMar 2020/May 2020 Spread-0.36-0.21-0.36-0.310.000.00%set 14:25
CT.H20:H21.EMar 2020/Mar 2021 Spread3.093.093.093.090.000.00%set 14:25
CT.H20:K21.EMar 2020/May 2021 Spread2.472.472.472.470.000.00%set 14:25
CT.H20:N20.EMar 2020/Jul 2020 Spread-0.47-0.47-0.47-0.470.000.00%set 14:25
CT.H20:Z20.EMar 2020/Dec 2020 Spread3.303.303.303.220.000.00%set 14:25
CT.H20:V20.EMar 2020/Oct 2020 Spread2.52.52.52.50.00.00%set 14:25
CT.K20:Z20.EMay 2020/Dec 2020 Spread3.533.533.533.530.000.00%set 14:25
CT.K20:K21.EMay 2020/May 2021 Spread2.782.782.782.780.000.00%set 14:25
CT.K20:V20.EMay 2020/Oct 2020 Spread2.812.812.812.810.000.00%set 14:25
CT.K20:N20.EMay 2020/Jul 2020 Spread-0.14-0.14-0.17-0.160.000.00%set 14:25
CT.K20:H21.EMay 2020/Mar 2021 Spread3.43.43.43.40.00.00%set 14:25
CT.N20:K21.EJul 2020/May 2021 Spread2.942.942.942.940.000.00%set 14:25
CT.N20:H21.EJul 2020/Mar 2021 Spread3.563.563.563.560.000.00%set 14:25
CT.N20:V20.EJul 2020/Oct 2020 Spread2.972.972.972.970.000.00%set 14:25
CT.N20:Z20.EJul 2020/Dec 2020 Spread2.802.802.803.690.000.00%set 14:25
CT.V20:H21.EOct 2020/Mar 2021 Spread0.590.590.590.590.000.00%set 14:25
CT.V20:K21.EOct 2020/May 2021 Spread-0.03-0.03-0.03-0.030.000.00%set 14:25
CT.V20:Z20.EOct 2020/Dec 2020 Spread0.720.720.720.720.000.00%set 14:25
CT.Z20:H21.EDec 2020/Mar 2021 Spread-0.13-0.13-0.13-0.130.000.00%set 14:25
CT.Z20:K21.EDec 2020/May 2021 Spread-0.75-0.75-0.75-0.750.000.00%set 14:25
CT.H21:K21.EMar 2021/May 2021 Spread-0.62-0.62-0.62-0.620.000.00%set 14:25
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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