S&P 500
1972.21
-16.66 -0.84%
Dow Indu
16505.18
-137.83 -0.83%
Nasdaq
4793.60
-34.72 -0.72%
Crude Oil
44.40
-0.82 -1.81%
Gold
1129.605
-5.180 -0.46%
Euro
1.123635
+0.000115 +0.01%
US Dollar
96.092
+0.351 +0.45%
Weak

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Q15.EAug 2015 (E)1.7371.7391.7371.738+0.001+0.06%set 14:18
CSC.U15.ESep 2015 (E)1.7231.7231.7231.7320.0000.00%set 14:18
CSC.V15.EOct 2015 (E)1.7481.7521.7481.752+0.002+0.11%10:59
CSC.X15.ENov 2015 (E)1.7441.7451.7441.7430.0000.00%set 14:18
CSC.Z15.EDec 2015 (E)1.7251.7251.7251.725-0.005-0.29%10:45
CSC.F16.EJan 2016 (E)1.7031.7041.7021.7040.0000.00%set 14:18
CSC.G16.EFeb 2016 (E)1.6881.6931.6881.6930.0000.00%set 14:18
CSC.H16.EMar 2016 (E)1.6881.6921.6881.692+0.004+0.24%set 10:57
CSC.J16.EApr 2016 (E)1.6931.6931.6931.6930.0000.00%set 10:44
CSC.K16.EMay 2016 (E)1.7201.7211.7201.729+0.008+0.46%set 14:18
CSC.M16.EJun 2016 (E)1.7431.7431.7411.749+0.012+0.69%set 14:18
CSC.N16.EJul 2016 (E)1.7281.7301.7251.750+0.014+0.80%set 14:18
CSC.Q16.EAug 2016 (E)1.7651.7651.7651.760+0.005+0.28%set 14:18
CSC.U16.ESep 2016 (E)1.7671.7671.7671.7550.0000.00%set 14:18
CSC.V16.EOct 2016 (E)1.7411.7411.7411.7500.0000.00%set 14:18
CSC.X16.ENov 2016 (E)1.7501.7501.7501.7550.0000.00%set 14:18
CSC.Z16.EDec 2016 (E)1.7451.7451.7451.7450.0000.00%set 14:18
CSC.F17.EJan 2017 (E)1.771.771.771.770.000.00%set 14:18
CSC.G17.EFeb 2017 (E)1.811.811.811.810.000.00%set 14:18
CSC.H17.EMar 2017 (E)1.8451.8451.8451.8450.0000.00%set 14:18
CSC.J17.EApr 2017 (E)1.8911.8911.8911.8910.0000.00%set 14:18
CSC.K17.EMay 2017 (E)1.8911.8911.8911.8910.0000.00%set 14:18
CSC.M17.EJun 2017 (E)1.8921.8921.8921.8920.0000.00%set 14:18
CSC.N17.EJul 2017 (E)1.8931.8931.8931.8930.0000.00%set 14:18
CSC.Q15:F16.EAug 2015/Jan 2016 Spread0.0340.0340.0340.034+0.001+2.94%set 17:33
CSC.Q15:F17.EAug 2015/Jan 2017 Spread-0.032-0.032-0.032-0.032+0.0010.00%set 17:33
CSC.Q15:G16.EAug 2015/Feb 2016 Spread-0.045-0.0450.045+0.001+2.22%set 17:33
CSC.Q15:G17.EAug 2015/Feb 2017 Spread-0.072-0.072-0.072-0.072+0.0010.00%set 17:33
CSC.Q15:H16.EAug 2015/Mar 2016 Spread0.050.050.050.050.000.00%set 17:33
CSC.Q15:H17.EAug 2015/Mar 2017 Spread-0.107-0.107-0.107-0.107+0.0010.00%set 17:33
CSC.Q15:J16.EAug 2015/Apr 2016 Spread0.0450.0450.0450.045+0.001+2.22%set 17:33
CSC.Q15:J17.EAug 2015/Apr 2017 Spread-0.153-0.153-0.153-0.153+0.0010.00%set 17:33
CSC.Q15:K16.EAug 2015/May 2016 Spread0.0090.0090.0090.009-0.007-77.78%set 17:33
CSC.Q15:K17.EAug 2015/May 2017 Spread-0.153-0.153-0.153-0.153+0.0010.00%set 17:33
CSC.Q15:M16.EAug 2015/Jun 2016 Spread-0.011-0.011-0.011-0.011-0.0220.00%set 17:33
CSC.Q15:M17.EAug 2015/Jun 2017 Spread-0.154-0.154-0.154-0.154+0.0010.00%set 17:33
CSC.Q15:N16.EAug 2015/Jul 2016 Spread-0.012-0.012-0.012-0.012-0.0130.00%set 17:33
CSC.Q15:N17.EAug 2015/Jul 2017 Spread-0.155-0.155-0.155-0.155+0.0010.00%set 17:33
CSC.Q15:Q16.EAug 2015/Aug 2016 Spread-0.022-0.022-0.022-0.022-0.0040.00%set 17:33
CSC.Q15:U15.EAug 2015/Sep 2015 Spread-0.032-0.032-0.0320.006+0.001+16.67%set 17:33
CSC.Q15:U16.EAug 2015/Sep 2016 Spread-0.017-0.017-0.017-0.017+0.0010.00%set 17:33
CSC.Q15:V15.EAug 2015/Oct 2015 Spread-0.012-0.012-0.012-0.0030.00%set 17:33
CSC.Q15:V16.EAug 2015/Oct 2016 Spread-0.012-0.012-0.012-0.012+0.0010.00%set 17:33
CSC.Q15:X15.EAug 2015/Nov 2015 Spread-0.005-0.005-0.005-0.005+0.0010.00%set 17:33
CSC.Q15:X16.EAug 2015/Nov 2016 Spread-0.017-0.017-0.017-0.017+0.0010.00%set 17:33
CSC.Q15:Z15.EAug 2015/Dec 2015 Spread-0.017-0.017-0.0170.008+0.003+37.50%set 17:33
CSC.Q15:Z16.EAug 2015/Dec 2016 Spread-0.007-0.007-0.007-0.007+0.0010.00%set 17:33
CSC.U15:F16.ESep 2015/Jan 2016 Spread0.0490.0490.02800.00%set 17:33
CSC.U15:F17.ESep 2015/Jan 2017 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:33
CSC.U15:G16.ESep 2015/Feb 2016 Spread0.0390.0390.0390.0390.0000.00%set 17:33
CSC.U15:G17.ESep 2015/Feb 2017 Spread-0.078-0.078-0.078-0.0780.0000.00%set 17:33
CSC.U15:H16.ESep 2015/Mar 2016 Spread0.0440.0440.0440.044-0.001-2.27%set 17:33
CSC.U15:H17.ESep 2015/Mar 2017 Spread-0.113-0.113-0.113-0.1130.0000.00%set 17:33
CSC.U15:J16.ESep 2015/Apr 2016 Spread0.0390.0390.0390.0390.0000.00%set 17:33
CSC.U15:J17.ESep 2015/Apr 2017 Spread-0.159-0.159-0.159-0.1590.0000.00%set 17:33
CSC.U15:K16.ESep 2015/May 2016 Spread0.0030.0030.0030.003-0.008-266.67%set 17:33
CSC.U15:K17.ESep 2015/May 2017 Spread-0.159-0.159-0.159-0.1590.0000.00%set 17:33
CSC.U15:M16.ESep 2015/Jun 2016 Spread-0.017-0.017-0.017-0.017-0.0120.00%set 17:33
CSC.U15:M17.ESep 2015/Jun 2017 Spread-0.16-0.16-0.16-0.160.000.00%set 17:33
CSC.U15:N16.ESep 2015/Jul 2016 Spread-0.018-0.018-0.018-0.018-0.0140.00%set 17:33
CSC.U15:N17.ESep 2015/Jul 2017 Spread-0.161-0.161-0.161-0.1610.0000.00%set 17:33
CSC.U15:Q16.ESep 2015/Aug 2016 Spread-0.028-0.028-0.028-0.028-0.0050.00%set 17:33
CSC.U15:U16.ESep 2015/Sep 2016 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:33
CSC.U15:V15.ESep 2015/Oct 2015 Spread-0.013-0.013-0.013-0.018-0.0040.00%set 17:33
CSC.U15:V16.ESep 2015/Oct 2016 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:33
CSC.U15:X15.ESep 2015/Nov 2015 Spread-0.020-0.020-0.020-0.0110.0000.00%set 17:33
CSC.U15:X16.ESep 2015/Nov 2016 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:33
CSC.U15:Z15.ESep 2015/Dec 2015 Spread0.0020.0020.0020.002-0.005-250.00%set 17:33
CSC.U15:Z16.ESep 2015/Dec 2016 Spread-0.013-0.013-0.013-0.0130.0000.00%set 17:33
CSC.V15:F16.EOct 2015/Jan 2016 Spread0.0460.0460.0460.046+0.004+8.70%set 17:33
CSC.V15:F17.EOct 2015/Jan 2017 Spread-0.020-0.020-0.020-0.020+0.0040.00%set 17:33
CSC.V15:G16.EOct 2015/Feb 2016 Spread0.0570.0570.0570.057+0.004+7.02%set 17:33
CSC.V15:G17.EOct 2015/Feb 2017 Spread-0.060-0.060-0.060-0.060+0.0040.00%set 17:33
CSC.V15:H16.EOct 2015/Mar 2016 Spread0.0620.0620.0620.062+0.003+4.84%set 17:33
CSC.V15:H17.EOct 2015/Mar 2017 Spread-0.095-0.095-0.095-0.095+0.0040.00%set 17:33
CSC.V15:J16.EOct 2015/Apr 2016 Spread0.0570.0570.0570.057+0.004+7.02%set 17:33
CSC.V15:J17.EOct 2015/Apr 2017 Spread-0.141-0.141-0.141-0.141+0.0040.00%set 17:33
CSC.V15:K16.EOct 2015/May 2016 Spread0.0210.0210.0210.021-0.004-19.05%set 17:33
CSC.V15:K17.EOct 2015/May 2017 Spread-0.141-0.141-0.141-0.141+0.0040.00%set 17:33
CSC.V15:M16.EOct 2015/Jun 2016 Spread0.0010.0010.0010.001-0.008-800.00%set 17:33
CSC.V15:M17.EOct 2015/Jun 2017 Spread-0.142-0.142-0.142-0.142+0.0040.00%set 17:33
CSC.V15:N17.EOct 2015/Jul 2017 Spread-0.143-0.143-0.143-0.143+0.0040.00%set 17:33
CSC.V15:Q16.EOct 2015/Aug 2016 Spread-0.010-0.010-0.010-0.010-0.0010.00%set 17:33
CSC.V15:U16.EOct 2015/Sep 2016 Spread-0.005-0.005-0.005-0.005+0.0040.00%set 17:33
CSC.V15:X15.EOct 2015/Nov 2015 Spread0.0200.0200.0200.007+0.004+20.00%set 17:33
CSC.V15:X16.EOct 2015/Nov 2016 Spread-0.058-0.058-0.005+0.0040.00%set 17:33
CSC.V15:Z15.EOct 2015/Dec 2015 Spread0.0300.0300.0300.020+0.006+30.00%set 17:33
CSC.V15:Z16.EOct 2015/Dec 2016 Spread0.0050.0050.0050.005+0.004+80.00%set 17:33
CSC.X15:F16.ENov 2015/Jan 2016 Spread0.0390.0390.0390.0390.0000.00%set 17:33
CSC.X15:F17.ENov 2015/Jan 2017 Spread-0.027-0.027-0.027-0.0270.0000.00%set 17:33
CSC.X15:G16.ENov 2015/Feb 2016 Spread0.050.050.050.050.000.00%set 17:33
CSC.X15:G17.ENov 2015/Feb 2017 Spread-0.067-0.067-0.067-0.0670.0000.00%set 17:33
CSC.X15:H16.ENov 2015/Mar 2016 Spread0.0550.0550.0550.055-0.001-1.82%set 17:33
CSC.X15:H17.ENov 2015/Mar 2017 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:33
CSC.X15:J16.ENov 2015/Apr 2016 Spread0.050.050.050.050.000.00%set 17:33
CSC.X15:J17.ENov 2015/Apr 2017 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:33
CSC.X15:K16.ENov 2015/May 2016 Spread0.0140.0140.0140.014-0.008-57.14%set 17:33
CSC.X15:K17.ENov 2015/May 2017 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:33
CSC.X15:M16.ENov 2015/Jun 2016 Spread-0.006-0.006-0.006-0.006-0.0120.00%set 17:33
CSC.X15:M17.ENov 2015/Jun 2017 Spread-0.149-0.149-0.149-0.1490.0000.00%set 17:33
CSC.X15:N16.ENov 2015/Jul 2016 Spread-0.007-0.007-0.007-0.007-0.0140.00%set 17:33
CSC.X15:N17.ENov 2015/Jul 2017 Spread-0.15-0.15-0.15-0.150.000.00%set 17:33
CSC.X15:Q16.ENov 2015/Aug 2016 Spread-0.017-0.017-0.017-0.017-0.0050.00%set 17:33
CSC.X15:U16.ENov 2015/Sep 2016 Spread-0.012-0.012-0.012-0.0120.0000.00%set 17:33
CSC.X15:V16.ENov 2015/Oct 2016 Spread-0.007-0.007-0.007-0.0070.0000.00%set 17:33
CSC.X15:X16.ENov 2015/Nov 2016 Spread-0.012-0.012-0.012-0.0120.0000.00%set 17:33
CSC.X15:Z15.ENov 2015/Dec 2015 Spread0.0090.0090.0090.013+0.002+15.38%set 17:33
CSC.X15:Z16.ENov 2015/Dec 2016 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:33
CSC.Z15:F16.EDec 2015/Jan 2016 Spread0.0350.0350.0350.026-0.002-7.69%set 17:33
CSC.Z15:F17.EDec 2015/Jan 2017 Spread-0.040-0.040-0.040-0.040-0.0020.00%set 17:33
CSC.Z15:G16.EDec 2015/Feb 2016 Spread0.0370.0370.0370.037-0.002-5.41%set 17:33
CSC.Z15:G17.EDec 2015/Feb 2017 Spread-0.080-0.080-0.080-0.080-0.0020.00%set 17:33
CSC.Z15:H16.EDec 2015/Mar 2016 Spread0.0420.0420.0420.042-0.003-7.14%set 17:33
CSC.Z15:H17.EDec 2015/Mar 2017 Spread-0.115-0.115-0.115-0.115-0.0020.00%set 17:33
CSC.Z15:J16.EDec 2015/Apr 2016 Spread0.0370.0370.0370.037-0.002-5.41%set 17:33
CSC.Z15:J17.EDec 2015/Apr 2017 Spread-0.161-0.161-0.161-0.161-0.0020.00%set 17:33
CSC.Z15:K16.EDec 2015/May 2016 Spread0.0010.0010.0010.001-0.010-1000.00%set 17:33
CSC.Z15:K17.EDec 2015/May 2017 Spread-0.161-0.161-0.161-0.161-0.0020.00%set 17:33
CSC.Z15:M16.EDec 2015/Jun 2016 Spread-0.019-0.019-0.019-0.019-0.0140.00%set 17:33
CSC.Z15:M17.EDec 2015/Jun 2017 Spread-0.162-0.162-0.162-0.162-0.0020.00%set 17:33
CSC.Z15:N16.EDec 2015/Jul 2016 Spread-0.020-0.020-0.020-0.020-0.0160.00%set 17:33
CSC.Z15:N17.EDec 2015/Jul 2017 Spread-0.163-0.163-0.163-0.163-0.0020.00%set 17:33
CSC.Z15:Q16.EDec 2015/Aug 2016 Spread-0.030-0.030-0.030-0.030-0.0070.00%set 17:33
CSC.Z15:U16.EDec 2015/Sep 2016 Spread-0.025-0.025-0.025-0.025-0.0020.00%set 17:33
CSC.Z15:V16.EDec 2015/Oct 2016 Spread-0.020-0.020-0.020-0.020-0.0020.00%set 17:33
CSC.Z15:X16.EDec 2015/Nov 2016 Spread-0.025-0.025-0.025-0.025-0.0020.00%set 17:33
CSC.Z15:Z16.EDec 2015/Dec 2016 Spread-0.015-0.015-0.015-0.015-0.0020.00%set 17:33
CSC.F16:F17.EJan 2016/Jan 2017 Spread-0.066-0.066-0.066-0.0660.0000.00%set 17:33
CSC.F16:G16.EJan 2016/Feb 2016 Spread0.0250.0250.0250.0110.0000.00%set 17:33
CSC.F16:G17.EJan 2016/Feb 2017 Spread-0.106-0.106-0.106-0.1060.0000.00%set 17:33
CSC.F16:H16.EJan 2016/Mar 2016 Spread0.0150.0150.0150.016-0.001-6.25%set 17:33
CSC.F16:H17.EJan 2016/Mar 2017 Spread-0.141-0.141-0.141-0.1410.0000.00%set 17:33
CSC.F16:J16.EJan 2016/Apr 2016 Spread0.0110.0110.0110.0110.0000.00%set 17:33
CSC.F16:J17.EJan 2016/Apr 2017 Spread-0.187-0.187-0.187-0.1870.0000.00%set 17:33
CSC.F16:K16.EJan 2016/May 2016 Spread-0.025-0.025-0.025-0.025-0.0080.00%set 17:33
CSC.F16:K17.EJan 2016/May 2017 Spread-0.187-0.187-0.187-0.1870.0000.00%set 17:33
CSC.F16:M16.EJan 2016/Jun 2016 Spread-0.045-0.045-0.045-0.045-0.0120.00%set 17:33
CSC.F16:M17.EJan 2016/Jun 2017 Spread-0.188-0.188-0.188-0.1880.0000.00%set 17:33
CSC.F16:N16.EJan 2016/Jul 2016 Spread-0.046-0.046-0.046-0.046-0.0140.00%set 17:33
CSC.F16:N17.EJan 2016/Jul 2017 Spread-0.189-0.189-0.189-0.1890.0000.00%set 17:33
CSC.F16:Q16.EJan 2016/Aug 2016 Spread-0.056-0.056-0.056-0.056-0.0050.00%set 17:33
CSC.F16:U16.EJan 2016/Sep 2016 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:33
CSC.F16:V16.EJan 2016/Oct 2016 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:33
CSC.F16:X16.EJan 2016/Nov 2016 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:33
CSC.F16:Z16.EJan 2016/Dec 2016 Spread-0.041-0.041-0.041-0.0410.0000.00%set 17:33
CSC.G16:F17.EFeb 2016/Jan 2017 Spread-0.077-0.077-0.077-0.0770.0000.00%set 17:33
CSC.G16:G17.EFeb 2016/Feb 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:33
CSC.G16:H16.EFeb 2016/Mar 2016 Spread0.0070.0070.0030.005-0.001-20.00%set 17:33
CSC.G16:H17.EFeb 2016/Mar 2017 Spread-0.152-0.152-0.152-0.1520.0000.00%set 17:33
CSC.G16:J17.EFeb 2016/Apr 2017 Spread-0.198-0.198-0.198-0.1980.0000.00%set 17:33
CSC.G16:K16.EFeb 2016/May 2016 Spread-0.036-0.036-0.036-0.036-0.0080.00%set 17:33
CSC.G16:K17.EFeb 2016/May 2017 Spread-0.198-0.198-0.198-0.1980.0000.00%set 17:33
CSC.G16:M16.EFeb 2016/Jun 2016 Spread-0.056-0.056-0.056-0.056-0.0120.00%set 17:33
CSC.G16:M17.EFeb 2016/Jun 2017 Spread-0.199-0.199-0.199-0.1990.0000.00%set 17:33
CSC.G16:N16.EFeb 2016/Jul 2016 Spread-0.057-0.057-0.057-0.057-0.0140.00%set 17:33
CSC.G16:N17.EFeb 2016/Jul 2017 Spread-0.2-0.2-0.2-0.20.00.00%set 17:33
CSC.G16:Q16.EFeb 2016/Aug 2016 Spread-0.067-0.067-0.067-0.067-0.0050.00%set 17:33
CSC.G16:U16.EFeb 2016/Sep 2016 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:33
CSC.G16:V16.EFeb 2016/Oct 2016 Spread-0.057-0.057-0.057-0.0570.0000.00%set 17:33
CSC.G16:X16.EFeb 2016/Nov 2016 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:33
CSC.G16:Z16.EFeb 2016/Dec 2016 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:33
CSC.H16:F17.EMar 2016/Jan 2017 Spread-0.082-0.082-0.082-0.082+0.0010.00%set 17:33
CSC.H16:G17.EMar 2016/Feb 2017 Spread-0.122-0.122-0.122-0.122+0.0010.00%set 17:33
CSC.H16:H17.EMar 2016/Mar 2017 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:33
CSC.H16:J16.EMar 2016/Apr 2016 Spread-0.005-0.005-0.005-0.005+0.0010.00%set 17:33
CSC.H16:J17.EMar 2016/Apr 2017 Spread-0.203-0.203-0.203-0.203+0.0010.00%set 17:33
CSC.H16:K16.EMar 2016/May 2016 Spread-0.041-0.041-0.041-0.041-0.0070.00%set 17:33
CSC.H16:K17.EMar 2016/May 2017 Spread-0.203-0.203-0.203-0.203+0.0010.00%set 17:33
CSC.H16:M16.EMar 2016/Jun 2016 Spread-0.061-0.061-0.061-0.061-0.0110.00%set 17:33
CSC.H16:M17.EMar 2016/Jun 2017 Spread-0.204-0.204-0.204-0.204+0.0010.00%set 17:33
CSC.H16:N16.EMar 2016/Jul 2016 Spread-0.062-0.062-0.062-0.062-0.0130.00%set 17:33
CSC.H16:N17.EMar 2016/Jul 2017 Spread-0.205-0.205-0.205-0.205+0.0010.00%set 17:33
CSC.H16:Q16.EMar 2016/Aug 2016 Spread-0.072-0.072-0.072-0.072-0.0040.00%set 17:33
CSC.H16:U16.EMar 2016/Sep 2016 Spread-0.067-0.067-0.067-0.067+0.0010.00%set 17:33
CSC.H16:V16.EMar 2016/Oct 2016 Spread-0.119-0.119-0.119-0.062+0.0010.00%set 17:33
CSC.H16:X16.EMar 2016/Nov 2016 Spread-0.067-0.067-0.067-0.067+0.0010.00%set 17:33
CSC.H16:Z16.EMar 2016/Dec 2016 Spread-0.057-0.057-0.057-0.057+0.0010.00%set 17:33
CSC.J16:F17.EApr 2016/Jan 2017 Spread-0.077-0.077-0.077-0.0770.0000.00%set 17:33
CSC.J16:G17.EApr 2016/Feb 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:33
CSC.J16:H17.EApr 2016/Mar 2017 Spread-0.152-0.152-0.152-0.1520.0000.00%set 17:33
CSC.J16:J17.EApr 2016/Apr 2017 Spread-0.198-0.198-0.198-0.1980.0000.00%set 17:33
CSC.J16:K16.EApr 2016/May 2016 Spread-0.020-0.020-0.020-0.036-0.0080.00%set 17:33
CSC.J16:K17.EApr 2016/May 2017 Spread-0.198-0.198-0.198-0.1980.0000.00%set 17:33
CSC.J16:M16.EApr 2016/Jun 2016 Spread-0.056-0.056-0.056-0.056-0.0120.00%set 17:33
CSC.J16:M17.EApr 2016/Jun 2017 Spread-0.199-0.199-0.199-0.1990.0000.00%set 17:33
CSC.J16:N16.EApr 2016/Jul 2016 Spread-0.057-0.057-0.057-0.057-0.0140.00%set 17:33
CSC.J16:N17.EApr 2016/Jul 2017 Spread-0.2-0.2-0.2-0.20.00.00%set 17:33
CSC.J16:Q16.EApr 2016/Aug 2016 Spread-0.067-0.067-0.067-0.067-0.0050.00%set 17:33
CSC.J16:U16.EApr 2016/Sep 2016 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:33
CSC.J16:V16.EApr 2016/Oct 2016 Spread-0.057-0.057-0.057-0.0570.0000.00%set 17:33
CSC.J16:X16.EApr 2016/Nov 2016 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:33
CSC.J16:Z16.EApr 2016/Dec 2016 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:33
CSC.K16:F17.EMay 2016/Jan 2017 Spread-0.041-0.041-0.041-0.041+0.0080.00%set 17:33
CSC.K16:G17.EMay 2016/Feb 2017 Spread-0.081-0.081-0.081-0.081+0.0080.00%set 17:33
CSC.K16:H17.EMay 2016/Mar 2017 Spread-0.116-0.116-0.116-0.116+0.0080.00%set 17:33
CSC.K16:J17.EMay 2016/Apr 2017 Spread-0.162-0.162-0.162-0.162+0.0080.00%set 17:33
CSC.K16:K17.EMay 2016/May 2017 Spread-0.162-0.162-0.162-0.162+0.0080.00%set 17:33
CSC.K16:M16.EMay 2016/Jun 2016 Spread-0.020-0.020-0.020-0.020-0.0040.00%set 17:33
CSC.K16:M17.EMay 2016/Jun 2017 Spread-0.163-0.163-0.163-0.163+0.0080.00%set 17:33
CSC.K16:N16.EMay 2016/Jul 2016 Spread-0.021-0.021-0.021-0.021-0.0060.00%set 17:33
CSC.K16:N17.EMay 2016/Jul 2017 Spread-0.164-0.164-0.164-0.164+0.0080.00%set 17:33
CSC.K16:Q16.EMay 2016/Aug 2016 Spread-0.031-0.031-0.031-0.031+0.0030.00%set 17:33
CSC.K16:U16.EMay 2016/Sep 2016 Spread-0.026-0.026-0.026-0.026+0.0080.00%set 17:33
CSC.K16:V16.EMay 2016/Oct 2016 Spread-0.021-0.021-0.021-0.021+0.0080.00%set 17:33
CSC.K16:X16.EMay 2016/Nov 2016 Spread-0.026-0.026-0.026-0.026+0.0080.00%set 17:33
CSC.K16:Z16.EMay 2016/Dec 2016 Spread-0.016-0.016-0.016-0.016+0.0080.00%set 17:33
CSC.M16:F17.EJun 2016/Jan 2017 Spread-0.021-0.021-0.021-0.021+0.0120.00%set 17:33
CSC.M16:G17.EJun 2016/Feb 2017 Spread-0.061-0.061-0.061-0.061+0.0120.00%set 17:33
CSC.M16:H17.EJun 2016/Mar 2017 Spread-0.096-0.096-0.096-0.096+0.0120.00%set 17:33
CSC.M16:J17.EJun 2016/Apr 2017 Spread-0.142-0.142-0.142-0.142+0.0120.00%set 17:33
CSC.M16:K17.EJun 2016/May 2017 Spread-0.142-0.142-0.142-0.142+0.0120.00%set 17:33
CSC.M16:M17.EJun 2016/Jun 2017 Spread-0.143-0.143-0.143-0.143+0.0120.00%set 17:33
CSC.M16:N16.EJun 2016/Jul 2016 Spread-0.020-0.020-0.020-0.001-0.0020.00%set 17:33
CSC.M16:N17.EJun 2016/Jul 2017 Spread-0.144-0.144-0.144-0.144+0.0120.00%set 17:33
CSC.M16:Q16.EJun 2016/Aug 2016 Spread-0.011-0.011-0.011-0.011+0.0070.00%set 17:33
CSC.M16:U16.EJun 2016/Sep 2016 Spread-0.006-0.006-0.006-0.006+0.0120.00%set 17:33
CSC.M16:V16.EJun 2016/Oct 2016 Spread-0.001-0.001-0.001-0.001+0.0120.00%set 17:33
CSC.M16:X16.EJun 2016/Nov 2016 Spread-0.006-0.006-0.006-0.006+0.0120.00%set 17:33
CSC.M16:Z16.EJun 2016/Dec 2016 Spread0.0040.0040.0040.004+0.012+300.00%set 17:33
CSC.N16:F17.EJul 2016/Jan 2017 Spread-0.020-0.020-0.020-0.020+0.0140.00%set 17:33
CSC.N16:G17.EJul 2016/Feb 2017 Spread-0.060-0.060-0.060-0.060+0.0140.00%set 17:33
CSC.N16:H17.EJul 2016/Mar 2017 Spread-0.095-0.095-0.095-0.095+0.0140.00%set 17:33
CSC.N16:J17.EJul 2016/Apr 2017 Spread-0.141-0.141-0.141-0.141+0.0140.00%set 17:33
CSC.N16:K17.EJul 2016/May 2017 Spread-0.141-0.141-0.141-0.141+0.0140.00%set 17:33
CSC.N16:M17.EJul 2016/Jun 2017 Spread-0.142-0.142-0.142-0.142+0.0140.00%set 17:33
CSC.N16:N17.EJul 2016/Jul 2017 Spread-0.143-0.143-0.143-0.143+0.0140.00%set 17:33
CSC.N16:Q16.EJul 2016/Aug 2016 Spread-0.014-0.014-0.014-0.010+0.0090.00%set 17:33
CSC.N16:U16.EJul 2016/Sep 2016 Spread-0.005-0.005-0.005-0.005+0.0140.00%set 17:33
CSC.N16:X16.EJul 2016/Nov 2016 Spread-0.005-0.005-0.005-0.005+0.0140.00%set 17:33
CSC.N16:Z16.EJul 2016/Dec 2016 Spread0.0050.0050.0050.005+0.014+280.00%set 17:33
CSC.Q16:F17.EAug 2016/Jan 2017 Spread-0.010-0.010-0.010-0.010+0.0050.00%set 17:33
CSC.Q16:G17.EAug 2016/Feb 2017 Spread-0.050-0.050-0.050-0.050+0.0050.00%set 17:33
CSC.Q16:H17.EAug 2016/Mar 2017 Spread-0.085-0.085-0.085-0.085+0.0050.00%set 17:33
CSC.Q16:J17.EAug 2016/Apr 2017 Spread-0.131-0.131-0.131-0.131+0.0050.00%set 17:33
CSC.Q16:K17.EAug 2016/May 2017 Spread-0.131-0.131-0.131-0.131+0.0050.00%set 17:33
CSC.Q16:M17.EAug 2016/Jun 2017 Spread-0.132-0.132-0.132-0.132+0.0050.00%set 17:33
CSC.Q16:N17.EAug 2016/Jul 2017 Spread-0.133-0.133-0.133-0.133+0.0050.00%set 17:33
CSC.Q16:U16.EAug 2016/Sep 2016 Spread-0.014-0.0110.005-0.002-40.00%set 17:33
CSC.Q16:V16.EAug 2016/Oct 2016 Spread0.0100.0100.0100.010+0.005+50.00%set 17:33
CSC.Q16:X16.EAug 2016/Nov 2016 Spread0.0050.0050.0050.0050.0000.00%set 17:33
CSC.Q16:Z16.EAug 2016/Dec 2016 Spread0.0150.0150.0150.015+0.005+33.33%set 17:33
CSC.U16:F17.ESep 2016/Jan 2017 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:33
CSC.U16:G17.ESep 2016/Feb 2017 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:33
CSC.U16:H17.ESep 2016/Mar 2017 Spread-0.09-0.09-0.09-0.090.000.00%set 17:33
CSC.U16:J17.ESep 2016/Apr 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:33
CSC.U16:K17.ESep 2016/May 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:33
CSC.U16:M17.ESep 2016/Jun 2017 Spread-0.137-0.137-0.137-0.1370.0000.00%set 17:33
CSC.U16:N17.ESep 2016/Jul 2017 Spread-0.138-0.138-0.138-0.1380.0000.00%set 17:33
CSC.U16:V16.ESep 2016/Oct 2016 Spread0.0050.0050.0050.0050.0000.00%set 17:33
CSC.U16:Z16.ESep 2016/Dec 2016 Spread0.010.010.010.010.000.00%set 17:33
CSC.V16:F17.EOct 2016/Jan 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 17:33
CSC.V16:G17.EOct 2016/Feb 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 17:33
CSC.V16:H17.EOct 2016/Mar 2017 Spread-0.095-0.095-0.095-0.0950.0000.00%set 17:33
CSC.V16:J17.EOct 2016/Apr 2017 Spread-0.141-0.141-0.141-0.1410.0000.00%set 17:33
CSC.V16:K17.EOct 2016/May 2017 Spread-0.141-0.141-0.141-0.1410.0000.00%set 17:33
CSC.V16:M17.EOct 2016/Jun 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:33
CSC.V16:N17.EOct 2016/Jul 2017 Spread-0.143-0.143-0.143-0.1430.0000.00%set 17:33
CSC.V16:X16.EOct 2016/Nov 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:33
CSC.V16:Z16.EOct 2016/Dec 2016 Spread0.0050.0050.0050.0050.0000.00%set 17:33
CSC.X16:F17.ENov 2016/Jan 2017 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:33
CSC.X16:G17.ENov 2016/Feb 2017 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:33
CSC.X16:H17.ENov 2016/Mar 2017 Spread-0.09-0.09-0.09-0.090.000.00%set 17:33
CSC.X16:J17.ENov 2016/Apr 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:33
CSC.X16:K17.ENov 2016/May 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:33
CSC.X16:M17.ENov 2016/Jun 2017 Spread-0.137-0.137-0.137-0.1370.0000.00%set 17:33
CSC.X16:N17.ENov 2016/Jul 2017 Spread-0.138-0.138-0.138-0.1380.0000.00%set 17:33
CSC.X16:Z16.ENov 2016/Dec 2016 Spread0.010.010.010.010.000.00%set 17:33
CSC.Z16:F17.EDec 2016/Jan 2017 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:33
CSC.Z16:G17.EDec 2016/Feb 2017 Spread-0.075-0.075-0.06500.00%set 17:33
CSC.Z16:H17.EDec 2016/Mar 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:33
CSC.Z16:J17.EDec 2016/Apr 2017 Spread-0.146-0.146-0.146-0.1460.0000.00%set 17:33
CSC.Z16:K17.EDec 2016/May 2017 Spread-0.146-0.146-0.146-0.1460.0000.00%set 17:33
CSC.Z16:M17.EDec 2016/Jun 2017 Spread-0.147-0.147-0.147-0.1470.0000.00%set 17:33
CSC.Z16:N17.EDec 2016/Jul 2017 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:33
CSC.F17:G17.EJan 2017/Feb 2017 Spread-0.04-0.04-0.04-0.040.000.00%set 17:33
CSC.F17:H17.EJan 2017/Mar 2017 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:33
CSC.F17:J17.EJan 2017/Apr 2017 Spread-0.121-0.121-0.121-0.1210.0000.00%set 17:33
CSC.F17:K17.EJan 2017/May 2017 Spread-0.121-0.121-0.121-0.1210.0000.00%set 17:33
CSC.F17:M17.EJan 2017/Jun 2017 Spread-0.122-0.122-0.122-0.1220.0000.00%set 17:33
CSC.F17:N17.EJan 2017/Jul 2017 Spread-0.123-0.123-0.123-0.1230.0000.00%set 17:33
CSC.G17:H17.EFeb 2017/Mar 2017 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:33
CSC.G17:J17.EFeb 2017/Apr 2017 Spread-0.081-0.081-0.081-0.0810.0000.00%set 17:33
CSC.G17:K17.EFeb 2017/May 2017 Spread-0.081-0.081-0.081-0.0810.0000.00%set 17:33
CSC.G17:M17.EFeb 2017/Jun 2017 Spread-0.082-0.082-0.082-0.0820.0000.00%set 17:33
CSC.G17:N17.EFeb 2017/Jul 2017 Spread-0.083-0.083-0.083-0.0830.0000.00%set 17:33
CSC.H17:J17.EMar 2017/Apr 2017 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:33
CSC.H17:K17.EMar 2017/May 2017 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:33
CSC.H17:M17.EMar 2017/Jun 2017 Spread-0.047-0.047-0.047-0.0470.0000.00%set 17:33
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:33
CSC.J17:M17.EApr 2017/Jun 2017 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:33
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:33
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:33
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:33
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:33
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.