Monday May 20, 10:50AM EDT

IntercontinentalExchange (ICE)Food and Fiber › COTTON #2 (@CT)
MarketContractOpenHighLowLastChangePctTime
@CT.N19Jul 201966.1566.5265.8566.43+0.44+0.67%10:40
@CT.V19Oct 201966.9466.9465.6965.69-2.01-3.03%11:36
@CT.Z19Dec 201966.6466.7266.2066.34-0.04-0.06%06:49
@CT.H20Mar 202067.5867.8067.2667.27-0.11-0.16%09:35
@CT.K20May 202068.9968.9968.2368.24-0.72-1.04%14:19
@CT.N20Jul 202069.5669.6468.8569.00-0.55-0.79%14:15
@CT.V20Oct 202068.5968.5968.5968.590.000.00%00:00
@CT.Z20Dec 202066.9666.9666.7066.70-0.13-0.19%08:25
@CT.H21Mar 202168.6468.6468.6468.76+0.12+0.17%11:10
@CT.K21May 202169.2469.2469.2469.240.000.00%00:00
@CT.N21Jul 202169.6469.6469.6469.640.000.00%00:00
@CT.V21Oct 202168.9468.9468.9468.940.000.00%00:00
@CT.H22Mar 202268.2468.2468.2468.240.000.00%00:00
@CT.H20-@CT.H21COTTON #2 MAR 20/MAR 21-0.4-0.4-0.4-0.40.00.00%00:00
@CT.H20-@CT.H22COTTON #2 MAR 20/MAR 22-0.09-0.09-0.09-0.090.000.00%00:00
@CT.H20-@CT.K20COTTON #2 MAR 20/MAY 20-0.89-0.84-0.89-0.84+0.050.00%06:31
@CT.H20-@CT.K21COTTON #2 MAR 20/MAY 21-0.52-0.52-0.52-0.520.000.00%00:00
@CT.H20-@CT.N20COTTON #2 MAR 20/JUL 20-1.52-1.46-1.60-1.60-0.200.00%14:15
@CT.H20-@CT.N21COTTON #2 MAR 20/JUL 21-0.9-0.9-0.9-0.90.00.00%00:00
@CT.H20-@CT.V20COTTON #2 MAR 20/OCT 20-0.9-0.9-0.9-0.90.00.00%00:00
@CT.H20-@CT.V21COTTON #2 MAR 20/OCT 21-0.79-0.79-0.79-0.790.000.00%00:00
@CT.H20-@CT.Z20COTTON #2 MAR 20/DEC 200.630.630.630.50-0.13-20.63%04:14
@CT.H20-@CT.Z21COTTON #2 MAR 20/DEC 210.90.90.90.90.00.00%00:00
@CT.H21-@CT.H22COTTON #2 MAR 21/MAR 220.80.80.80.80.00.00%00:00
@CT.H21-@CT.K21COTTON #2 MAR 21/MAY 21-0.6-0.6-0.6-0.60.00.00%00:00
@CT.H21-@CT.N21COTTON #2 MAR 21/JUL 21-1-1-1-100.00%00:00
@CT.H21-@CT.V21COTTON #2 MAR 21/OCT 210.20.20.20.20.00.00%00:00
@CT.K20-@CT.H21COTTON #2 MAY 20/MAR 210.320.320.320.320.000.00%00:00
@CT.K20-@CT.H22COTTON #2 MAY 20/MAR 221.191.191.191.190.000.00%00:00
@CT.K20-@CT.K21COTTON #2 MAY 20/MAY 21-0.28-0.28-0.28-0.280.000.00%00:00
@CT.K20-@CT.N20COTTON #2 MAY 20/JUL 20-0.65-0.55-0.70-0.70-0.110.00%14:15
@CT.K20-@CT.N21COTTON #2 MAY 20/JUL 21-0.68-0.68-0.68-0.680.000.00%00:00
@CT.K20-@CT.V20COTTON #2 MAY 20/OCT 20-0.09-0.09-0.09-0.090.000.00%00:00
@CT.K20-@CT.V21COTTON #2 MAY 20/OCT 210.020.020.020.020.000.00%00:00
@CT.K20-@CT.Z20COTTON #2 MAY 20/DEC 201.441.441.441.440.000.00%00:00
@CT.K20-@CT.Z21COTTON #2 MAY 20/DEC 211.121.121.121.120.000.00%00:00
@CT.K21-@CT.H22COTTON #2 MAY 21/MAR 22111100.00%00:00
@CT.K21-@CT.N21COTTON #2 MAY 21/JUL 21-0.4-0.4-0.4-0.40.00.00%00:00
@CT.K21-@CT.V21COTTON #2 MAY 21/OCT 210.30.30.30.30.00.00%00:00
@CT.K21-@CT.Z21COTTON #2 MAY 21/DEC 211.41.41.41.40.00.00%00:00
@CT.N19-@CT.H20COTTON #2 JUL 19/MAR 20-1.39-1.20-1.39-1.20+0.190.00%05:45
@CT.N19-@CT.H21COTTON #2 JUL 19/MAR 21-1.84-1.84-1.84-1.840.000.00%00:00
@CT.N19-@CT.H22COTTON #2 JUL 19/MAR 22-1.44-1.44-1.44-1.440.000.00%00:00
@CT.N19-@CT.K20COTTON #2 JUL 19/MAY 20-2.38-2.38-2.38-2.38-0.220.00%09:15
@CT.N19-@CT.K21COTTON #2 JUL 19/MAY 21-2.44-2.44-2.44-2.440.000.00%00:00
@CT.N19-@CT.N21COTTON #2 JUL 19/JUL 21-2.84-2.84-2.84-2.840.000.00%00:00
@CT.N19-@CT.V19COTTON #2 JUL 19/OCT 19-0.70-0.10-0.70-0.55+0.350.00%13:07
@CT.N19-@CT.V20COTTON #2 JUL 19/OCT 20-2.24-2.24-2.24-2.240.000.00%00:00
@CT.N19-@CT.V21COTTON #2 JUL 19/OCT 21-2.14-2.14-2.14-2.140.000.00%00:00
@CT.N19-@CT.Z19COTTON #2 JUL 19/DEC 19-0.41-0.11-0.41-0.17+0.220.00%10:31
@CT.N19-@CT.Z20COTTON #2 JUL 19/DEC 20-0.70-0.64-0.83-0.83+0.010.00%09:32
@CT.N19-@CT.Z21COTTON #2 JUL 19/DEC 21-1.04-1.04-1.04-1.040.000.00%00:00
@CT.N20-@CT.H22COTTON #2 JUL 20/MAR 222.292.292.292.290.000.00%00:00
@CT.N20-@CT.K21COTTON #2 JUL 20/MAY 210.620.620.620.620.000.00%00:00
@CT.N20-@CT.N21COTTON #2 JUL 20/JUL 21-0.09-0.09-0.09-0.090.000.00%00:00
@CT.N20-@CT.V20COTTON #2 JUL 20/OCT 200.750.750.750.750.000.00%00:00
@CT.N20-@CT.V21COTTON #2 JUL 20/OCT 210.610.610.610.610.000.00%00:00
@CT.N20-@CT.Z20COTTON #2 JUL 20/DEC 202.032.252.022.05+0.02+0.99%13:49
@CT.N20-@CT.Z21COTTON #2 JUL 20/DEC 211.711.711.711.710.000.00%00:00
@CT.N21-@CT.H22COTTON #2 JUL 21/MAR 221.41.41.41.40.00.00%00:00
@CT.N21-@CT.V21COTTON #2 JUL 21/OCT 210.70.70.70.70.00.00%00:00
@CT.N21-@CT.Z21COTTON #2 JUL 21/DEC 211.81.81.81.80.00.00%00:00
@CT.V19-@CT.H21COTTON #2 OCT 19/MAR 21-0.74-0.74-0.74-0.740.000.00%00:00
@CT.V19-@CT.H22COTTON #2 OCT 19/MAR 22-0.54-0.54-0.54-0.540.000.00%00:00
@CT.V19-@CT.K20COTTON #2 OCT 19/MAY 20-0.92-0.92-0.92-0.920.000.00%00:00
@CT.V19-@CT.K21COTTON #2 OCT 19/MAY 21-1.54-1.54-1.54-1.540.000.00%00:00
@CT.V19-@CT.N20COTTON #2 OCT 19/JUL 20-1.55-1.55-1.55-1.550.000.00%00:00
@CT.V19-@CT.N21COTTON #2 OCT 19/JUL 21-1.94-1.94-1.94-1.940.000.00%00:00
@CT.V19-@CT.V20COTTON #2 OCT 19/OCT 20-1.35-1.35-1.35-1.350.000.00%00:00
@CT.V19-@CT.V21COTTON #2 OCT 19/OCT 21-1.24-1.24-1.24-1.240.000.00%00:00
@CT.V19-@CT.Z19COTTON #2 OCT 19/DEC 190.400.40-0.810.18-0.43-70.49%13:07
@CT.V19-@CT.Z20COTTON #2 OCT 19/DEC 200.180.180.180.180.000.00%00:00
@CT.V19-@CT.Z21COTTON #2 OCT 19/DEC 21-0.14-0.14-0.14-0.140.000.00%00:00
@CT.V20-@CT.H21COTTON #2 OCT 20/MAR 210.410.410.410.410.000.00%00:00
@CT.V20-@CT.H22COTTON #2 OCT 20/MAR 220.810.810.810.810.000.00%00:00
@CT.V20-@CT.K21COTTON #2 OCT 20/MAY 21-0.19-0.19-0.19-0.190.000.00%00:00
@CT.V20-@CT.N21COTTON #2 OCT 20/JUL 21-0.59-0.59-0.59-0.590.000.00%00:00
@CT.V20-@CT.V21COTTON #2 OCT 20/OCT 210.110.110.110.110.000.00%00:00
@CT.V20-@CT.Z20COTTON #2 OCT 20/DEC 201.471.471.471.470.000.00%00:00
@CT.V20-@CT.Z21COTTON #2 OCT 20/DEC 211.671.671.671.670.000.00%00:00
@CT.V21-@CT.H22COTTON #2 OCT 21/MAR 220.70.70.70.70.00.00%00:00
@CT.V21-@CT.Z21COTTON #2 OCT 21/DEC 211.11.11.11.10.00.00%00:00
@CT.Z19-@CT.H20COTTON #2 DEC 19/MAR 20-1.04-0.99-1.10-1.02-0.020.00%02:15
@CT.Z19-@CT.H21COTTON #2 DEC 19/MAR 21-1.55-1.55-1.55-1.550.000.00%00:00
@CT.Z19-@CT.H22COTTON #2 DEC 19/MAR 22-1.15-1.15-1.15-1.150.000.00%00:00
@CT.Z19-@CT.K20COTTON #2 DEC 19/MAY 20-1.96-1.81-1.98-1.92-0.050.00%14:19
@CT.Z19-@CT.K21COTTON #2 DEC 19/MAY 21-1.73-1.73-1.73-1.730.000.00%00:00
@CT.Z19-@CT.N20COTTON #2 DEC 19/JUL 20-2.65-2.45-2.65-2.45+0.010.00%13:28
@CT.Z19-@CT.N21COTTON #2 DEC 19/JUL 21-1.83-1.83-1.83-1.830.000.00%00:00
@CT.Z19-@CT.V20COTTON #2 DEC 19/OCT 20-1.96-1.96-1.96-1.960.000.00%00:00
@CT.Z19-@CT.V21COTTON #2 DEC 19/OCT 21-1.85-1.85-1.85-1.850.000.00%00:00
@CT.Z19-@CT.Z20COTTON #2 DEC 19/DEC 20-0.50-0.36-0.50-0.36+0.090.00%10:01
@CT.Z19-@CT.Z21COTTON #2 DEC 19/DEC 21-0.75-0.75-0.75-0.750.000.00%00:00
@CT.Z20-@CT.H21COTTON #2 DEC 20/MAR 21-1.12-1.12-1.12-1.16-0.040.00%11:10
@CT.Z20-@CT.H22COTTON #2 DEC 20/MAR 22-0.3-0.3-0.3-0.30.00.00%00:00
@CT.Z20-@CT.K21COTTON #2 DEC 20/MAY 21-1.72-1.72-1.72-1.720.000.00%00:00
@CT.Z20-@CT.N21COTTON #2 DEC 20/JUL 21-2.12-2.12-2.12-2.120.000.00%00:00
@CT.Z20-@CT.V21COTTON #2 DEC 20/OCT 21-0.9-0.9-0.9-0.90.00.00%00:00
@CT.Z20-@CT.Z21COTTON #2 DEC 20/DEC 21-0.32-0.32-0.32-0.320.000.00%00:00
@CT.Z21-@CT.H22COTTON #2 DEC 21/MAR 22-0.5-0.5-0.5-0.50.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.