Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
COTTON #2  Mar 19 @CT9H 77.85 77.76 77.83 77.65 77.78 -0.07 9:04P Dec 18
COTTON #2  May 19 @CT9K 79.04 78.97 79.00 78.86 78.97 -0.07 8:58P Dec 18
COTTON #2  Jul 19 @CT9N 80.08 80.00 80.04 79.92 80.02 -0.06 8:58P Dec 18
COTTON #2  Oct 19 @CT9V 77.40 77.73  
COTTON #2  Dec 19 @CT9Z 76.83 76.75 76.75 76.75 76.75 -0.08 8:00P Dec 18
COTTON #2  Mar 20 @CT0H 77.30 77.41  
COTTON #2  May 20 @CT0K 77.77 77.83  
COTTON #2  Jul 20 @CT0N 78.01 77.76  
COTTON #2  Oct 20 @CT0V 75.44 75.00 -0.44 1:21P Dec 18
CORN  Mar 19 @C9H 385'4 385'0 385'2 384'2 384'6 -0'6 9:12P Dec 18
CORN  May 19 @C9K 393'4 392'6 393'0 392'0 392'4 -1'0 8:56P Dec 18
CORN  Jul 19 @C9N 400'0 397'4 399'4 397'4 399'0 -1'0 8:37P Dec 18
CORN  Sep 19 @C9U 401'2 400'4 400'4 400'0 400'0 -1'2 8:02P Dec 18
CORN  Dec 19 @C9Z 405'0 404'2 404'2 403'2 403'6 -1'2 9:00P Dec 18
CORN  Mar 20 @C0H 413'4 412'6 413'0 412'2 412'2 -1'2 8:22P Dec 18
CORN  May 20 @C0K 417'4 417'0 419'0 417'0 418'0 1'2 1:17P Dec 18
CORN  Jul 20 @C0N 423'2 422'4 422'6 422'4 422'6 -0'4 7:00P Dec 18
CORN  Sep 20 @C0U 414'2 414'6 1'0 1:15P Dec 18
CORN  Dec 20 @C0Z 416'2 414'2 414'4 414'2 414'4 -1'6 8:15P Dec 18
CORN  Mar 21 @C1H 417'6 421'2 3'4 1:15P Dec 18
CORN  May 21 @C1K 417'6 421'2 3'4 1:15P Dec 18
CORN  Jul 21 @C1N 430'4 430'0 1'0 1:15P Dec 18
CORN  Sep 21 @C1U 430'4 431'4 1'0 1:15P Dec 18
CORN  Dec 21 @C1Z 419'2 418'0 418'0 418'0 418'0 -1'2 8:00P Dec 18
CORN  Jul 22 @C2N 426'6 428'6 2'0 1:15P Dec 18
CORN  Dec 22 @C2Z 423'0 423'0 0'0 1:15P Dec 18
HARD RED WINTER WHEA...  Mar 19 @KW9H 517'2 517'6 517'6 514'0 515'2 -2'0 9:06P Dec 18
HARD RED WINTER WHEA...  May 19 @KW9K 528'4 528'6 529'0 525'4 526'0 -2'4 8:26P Dec 18
HARD RED WINTER WHEA...  Jul 19 @KW9N 539'4 540'0 540'0 536'4 536'4 -3'0 7:16P Dec 18
HARD RED WINTER WHEA...  Sep 19 @KW9U 551'2 549'6 549'6 548'4 548'4 -2'6 7:19P Dec 18
HARD RED WINTER WHEA...  Dec 19 @KW9Z 571'4 569'2 572'2 567'4 567'6 -3'4 1:17P Dec 18
SOYBEANS  Jan 19 @S9F 907'6 907'0 907'6 905'0 906'6 -1'0 9:12P Dec 18
SOYBEANS  Mar 19 @S9H 920'6 920'0 920'4 918'0 919'6 -1'0 9:12P Dec 18
SOYBEANS  May 19 @S9K 934'0 932'6 933'6 931'0 932'6 -1'2 9:10P Dec 18
LIVE CATTLE  Dec 18 @LE8Z 119.025 119.025 120.100 118.725 119.600 0.750 1:04P Dec 18
LIVE CATTLE  Feb 19 @LE9G 121.550 121.625 123.075 121.350 122.425 1.025 1:04P Dec 18
LIVE CATTLE  Apr 19 @LE9J 123.850 123.925 125.150 123.650 124.525 0.750 1:04P Dec 18
FEEDER CATTLE  Jan 19 @GF9F 145.375 145.300 146.950 144.925 146.225 0.825 1:04P Dec 18
FEEDER CATTLE  Mar 19 @GF9H 143.325 143.225 144.975 142.725 144.200 0.975 1:04P Dec 18
FEEDER CATTLE  Apr 19 @GF9J 144.100 144.000 145.600 143.600 144.925 0.850 1:04P Dec 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
COTTON #2 (@CT9H)
Exchange:  ICEFU
Last Trade:  77.78
Change:  -0.07
Bid:  77.76
Ask:  77.79
Today's High:  77.83
Today's Low:  77.65
Volume:  14,419
Open:  77.76
Settle:  77.85
Prev:  77.85
Contract High: 
Contract Low: 
Updated:  Dec-18-2018
9:04:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
FMCSA Says No to 10 Groups Asking for Electronic Logging Device Mandate Exemptions
Editorial Staff – 
Posted at Monday, December 17, 2018 11:28AM CST
@CT9H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN