S&P 500
2357.58
-6.23 -0.26%
Dow Indu
20751.21
-59.11 -0.28%
Nasdaq
5819.26
-16.25 -0.28%
Crude Oil
54.04
-0.41 -0.75%
Gold
1256.68
+6.64 +0.53%
Euro
1.058730
+0.000645 +0.06%
US Dollar
100.96
-0.02 -0.02%
Weak

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.G17.EFeb 2017 (E)1.6871.6921.6871.6850.0000.00%set 14:12
CSC.H17.EMar 2017 (E)1.6331.6351.6291.635-0.010-0.61%11:50
CSC.J17.EApr 2017 (E)1.6671.6671.6501.659-0.008-0.48%11:50
CSC.K17.EMay 2017 (E)1.6751.6791.6721.676-0.001-0.06%11:49
CSC.M17.EJun 2017 (E)1.7021.7021.7021.702-0.005-0.29%11:49
CSC.N17.EJul 2017 (E)1.7271.7301.7271.7300.0000.00%11:50
CSC.Q17.EAug 2017 (E)1.7501.7521.7501.748-0.002-0.11%set 14:12
CSC.U17.ESep 2017 (E)1.7501.7551.7501.750-0.002-0.11%set 14:12
CSC.V17.EOct 2017 (E)1.7521.7521.7501.750-0.003-0.17%set 14:12
CSC.X17.ENov 2017 (E)1.7401.7421.7381.741-0.001-0.06%set 14:12
CSC.Z17.EDec 2017 (E)1.7141.7141.7141.714-0.004-0.23%set 14:12
CSC.F18.EJan 2018 (E)1.7051.7051.7051.706-0.004-0.23%set 14:12
CSC.G18.EFeb 2018 (E)1.6991.7001.6991.700+0.001+0.06%set 14:12
CSC.H18.EMar 2018 (E)1.6951.6951.6951.6950.0000.00%set 14:12
CSC.J18.EApr 2018 (E)1.6921.6921.6921.6920.0000.00%set 14:12
CSC.K18.EMay 2018 (E)1.6951.6951.6951.7000.0000.00%set 14:12
CSC.M18.EJun 2018 (E)1.7051.7051.7051.7050.0000.00%set 14:12
CSC.N18.EJul 2018 (E)1.761.761.761.760.000.00%set 14:12
CSC.Q18.EAug 2018 (E)1.761.761.761.760.000.00%set 14:12
CSC.U18.ESep 2018 (E)1.761.761.761.760.000.00%set 14:12
CSC.V18.EOct 2018 (E)1.811.811.811.810.000.00%set 14:12
CSC.X18.ENov 2018 (E)1.8251.8251.8251.8250.0000.00%set 14:12
CSC.Z18.EDec 2018 (E)1.831.831.831.830.000.00%set 14:12
CSC.F19.EJan 2019 (E)1.851.851.851.850.000.00%set 14:12
CSC.G17:F18.EFeb 2017/Jan 2018 Spread-0.021-0.021-0.021-0.021+0.0040.00%set 17:42
CSC.G17:F19.EFeb 2017/Jan 2019 Spread-0.165-0.165-0.165-0.1650.0000.00%set 17:42
CSC.G17:G18.EFeb 2017/Feb 2018 Spread-0.015-0.015-0.015-0.015-0.0010.00%set 17:42
CSC.G17:H17.EFeb 2017/Mar 2017 Spread0.0080.0080.0080.040-0.009-22.50%set 17:42
CSC.G17:H18.EFeb 2017/Mar 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:42
CSC.G17:J17.EFeb 2017/Apr 2017 Spread-0.056-0.056-0.0560.018-0.012-66.67%set 17:42
CSC.G17:J18.EFeb 2017/Apr 2018 Spread-0.007-0.007-0.007-0.0070.0000.00%set 17:41
CSC.G17:K17.EFeb 2017/May 2017 Spread-0.030-0.030-0.0300.008-0.001-12.50%set 17:42
CSC.G17:K18.EFeb 2017/May 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:42
CSC.G17:M17.EFeb 2017/Jun 2017 Spread-0.022-0.022-0.022-0.022-0.0040.00%set 17:42
CSC.G17:M18.EFeb 2017/Jun 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CSC.G17:N17.EFeb 2017/Jul 2017 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:42
CSC.G17:N18.EFeb 2017/Jul 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
CSC.G17:Q17.EFeb 2017/Aug 2017 Spread-0.063-0.063-0.063-0.063+0.0020.00%set 17:42
CSC.G17:Q18.EFeb 2017/Aug 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
CSC.G17:U17.EFeb 2017/Sep 2017 Spread-0.069-0.069-0.069-0.065+0.0020.00%set 17:42
CSC.G17:U18.EFeb 2017/Sep 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:42
CSC.G17:V17.EFeb 2017/Oct 2017 Spread-0.065-0.065-0.065-0.065+0.0030.00%set 17:42
CSC.G17:V18.EFeb 2017/Oct 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:42
CSC.G17:X17.EFeb 2017/Nov 2017 Spread-0.056-0.056-0.056-0.056+0.0010.00%set 17:42
CSC.G17:X18.EFeb 2017/Nov 2018 Spread-0.14-0.14-0.14-0.140.000.00%set 17:42
CSC.G17:Z17.EFeb 2017/Dec 2017 Spread-0.029-0.029-0.029-0.029+0.0040.00%set 17:42
CSC.G17:Z18.EFeb 2017/Dec 2018 Spread-0.145-0.145-0.145-0.1450.0000.00%set 17:42
CSC.H17:F18.EMar 2017/Jan 2018 Spread-0.061-0.061-0.061-0.061+0.0130.00%set 17:42
CSC.H17:F19.EMar 2017/Jan 2019 Spread-0.205-0.205-0.205-0.205+0.0090.00%set 17:42
CSC.H17:G18.EMar 2017/Feb 2018 Spread-0.055-0.055-0.055-0.055+0.0080.00%set 17:42
CSC.H17:H18.EMar 2017/Mar 2018 Spread-0.050-0.050-0.050-0.050+0.0090.00%set 17:42
CSC.H17:J17.EMar 2017/Apr 2017 Spread-0.004-0.004-0.004-0.022-0.0030.00%set 17:42
CSC.H17:J18.EMar 2017/Apr 2018 Spread-0.047-0.047-0.047-0.047+0.0090.00%set 17:41
CSC.H17:K17.EMar 2017/May 2017 Spread-0.037-0.037-0.037-0.032+0.0080.00%set 17:42
CSC.H17:K18.EMar 2017/May 2018 Spread-0.055-0.055-0.055-0.055+0.0090.00%set 17:42
CSC.H17:M17.EMar 2017/Jun 2017 Spread0.0050.005-0.005-0.062+0.0050.00%set 17:42
CSC.H17:M18.EMar 2017/Jun 2018 Spread-0.060-0.060-0.060-0.060+0.0090.00%set 17:42
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.080-0.080-0.080-0.085+0.0090.00%set 17:42
CSC.H17:N18.EMar 2017/Jul 2018 Spread-0.115-0.115-0.115-0.115+0.0090.00%set 17:42
CSC.H17:Q17.EMar 2017/Aug 2017 Spread-0.103-0.103-0.103-0.103+0.0110.00%set 17:42
CSC.H17:Q18.EMar 2017/Aug 2018 Spread-0.115-0.115-0.115-0.115+0.0090.00%set 17:42
CSC.H17:U17.EMar 2017/Sep 2017 Spread-0.074-0.074-0.074-0.105+0.0110.00%set 17:42
CSC.H17:U18.EMar 2017/Sep 2018 Spread-0.115-0.115-0.115-0.115+0.0090.00%set 17:42
CSC.H17:V17.EMar 2017/Oct 2017 Spread-0.005-0.005-0.015-0.105+0.0120.00%set 17:42
CSC.H17:V18.EMar 2017/Oct 2018 Spread-0.165-0.165-0.165-0.165+0.0090.00%set 17:42
CSC.H17:X17.EMar 2017/Nov 2017 Spread-0.096-0.096-0.096-0.096+0.0100.00%set 17:42
CSC.H17:X18.EMar 2017/Nov 2018 Spread-0.180-0.180-0.180-0.180+0.0090.00%set 17:42
CSC.H17:Z17.EMar 2017/Dec 2017 Spread-0.069-0.069-0.069-0.069+0.0130.00%set 17:42
CSC.H17:Z18.EMar 2017/Dec 2018 Spread-0.185-0.185-0.185-0.185+0.0090.00%set 17:42
CSC.J17:F18.EApr 2017/Jan 2018 Spread-0.039-0.039-0.039-0.039+0.0160.00%set 17:42
CSC.J17:F19.EApr 2017/Jan 2019 Spread-0.183-0.183-0.183-0.183+0.0120.00%set 17:42
CSC.J17:G18.EApr 2017/Feb 2018 Spread-0.033-0.033-0.033-0.033+0.0110.00%set 17:42
CSC.J17:H18.EApr 2017/Mar 2018 Spread-0.028-0.028-0.028-0.028+0.0120.00%set 17:42
CSC.J17:J18.EApr 2017/Apr 2018 Spread-0.025-0.025-0.025-0.025+0.0120.00%set 17:41
CSC.J17:K17.EApr 2017/May 2017 Spread-0.004-0.004-0.004-0.010+0.0110.00%set 17:42
CSC.J17:K18.EApr 2017/May 2018 Spread-0.033-0.033-0.033-0.033+0.0120.00%set 17:42
CSC.J17:M17.EApr 2017/Jun 2017 Spread-0.030-0.023-0.030-0.040+0.0080.00%set 17:42
CSC.J17:M18.EApr 2017/Jun 2018 Spread-0.038-0.038-0.038-0.038+0.0120.00%set 17:42
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.063-0.063-0.063-0.063+0.0120.00%set 17:42
CSC.J17:N18.EApr 2017/Jul 2018 Spread-0.093-0.093-0.093-0.093+0.0120.00%set 17:42
CSC.J17:Q17.EApr 2017/Aug 2017 Spread-0.081-0.081-0.081-0.081+0.0140.00%set 17:42
CSC.J17:Q18.EApr 2017/Aug 2018 Spread-0.093-0.093-0.093-0.093+0.0120.00%set 17:42
CSC.J17:U17.EApr 2017/Sep 2017 Spread-0.083-0.083-0.083-0.083+0.0140.00%set 17:42
CSC.J17:U18.EApr 2017/Sep 2018 Spread-0.093-0.093-0.093-0.093+0.0120.00%set 17:42
CSC.J17:V17.EApr 2017/Oct 2017 Spread-0.083-0.083-0.083-0.083+0.0150.00%set 17:42
CSC.J17:V18.EApr 2017/Oct 2018 Spread-0.143-0.143-0.143-0.143+0.0120.00%set 17:42
CSC.J17:X17.EApr 2017/Nov 2017 Spread-0.074-0.074-0.074-0.074+0.0130.00%set 17:42
CSC.J17:X18.EApr 2017/Nov 2018 Spread-0.158-0.158-0.158-0.158+0.0120.00%set 17:42
CSC.J17:Z17.EApr 2017/Dec 2017 Spread-0.047-0.047-0.047-0.047+0.0160.00%set 17:42
CSC.J17:Z18.EApr 2017/Dec 2018 Spread-0.163-0.163-0.163-0.163+0.0120.00%set 17:42
CSC.K17:F18.EMay 2017/Jan 2018 Spread-0.029-0.029-0.029-0.029+0.0050.00%set 17:42
CSC.K17:F19.EMay 2017/Jan 2019 Spread-0.173-0.173-0.173-0.173+0.0010.00%set 17:42
CSC.K17:G18.EMay 2017/Feb 2018 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:42
CSC.K17:H18.EMay 2017/Mar 2018 Spread-0.018-0.018-0.018-0.018+0.0010.00%set 17:42
CSC.K17:J18.EMay 2017/Apr 2018 Spread-0.015-0.015-0.015-0.015+0.0010.00%set 17:41
CSC.K17:K18.EMay 2017/May 2018 Spread-0.023-0.023-0.023-0.023+0.0010.00%set 17:42
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.017-0.017-0.025-0.030-0.0030.00%set 17:42
CSC.K17:M18.EMay 2017/Jun 2018 Spread-0.028-0.028-0.028-0.028+0.0010.00%set 17:42
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.053-0.053-0.053-0.053+0.0010.00%set 17:42
CSC.K17:N18.EMay 2017/Jul 2018 Spread-0.083-0.083-0.083-0.083+0.0010.00%set 17:42
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.071-0.071-0.071-0.071+0.0030.00%set 17:42
CSC.K17:Q18.EMay 2017/Aug 2018 Spread-0.083-0.083-0.083-0.083+0.0010.00%set 17:42
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.073-0.073-0.073-0.073+0.0030.00%set 17:42
CSC.K17:U18.EMay 2017/Sep 2018 Spread-0.083-0.083-0.083-0.083+0.0010.00%set 17:42
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.011-0.010-0.011-0.073+0.0040.00%set 17:41
CSC.K17:V18.EMay 2017/Oct 2018 Spread-0.133-0.133-0.133-0.133+0.0010.00%set 17:42
CSC.K17:X17.EMay 2017/Nov 2017 Spread-0.064-0.064-0.064-0.064+0.0020.00%set 17:42
CSC.K17:X18.EMay 2017/Nov 2018 Spread-0.148-0.148-0.148-0.148+0.0010.00%set 17:42
CSC.K17:Z17.EMay 2017/Dec 2017 Spread-0.037-0.037-0.037-0.037+0.0050.00%set 17:42
CSC.K17:Z18.EMay 2017/Dec 2018 Spread-0.153-0.153-0.153-0.153+0.0010.00%set 17:42
CSC.M17:F18.EJun 2017/Jan 2018 Spread0.0010.0010.0010.001+0.008+800.00%set 17:42
CSC.M17:F19.EJun 2017/Jan 2019 Spread-0.143-0.143-0.143-0.143+0.0040.00%set 17:42
CSC.M17:G18.EJun 2017/Feb 2018 Spread0.0070.0070.0070.007+0.003+42.86%set 17:42
CSC.M17:H18.EJun 2017/Mar 2018 Spread0.0120.0120.0120.012+0.004+33.33%set 17:42
CSC.M17:J18.EJun 2017/Apr 2018 Spread0.0150.0150.0150.015+0.004+26.67%set 17:41
CSC.M17:K18.EJun 2017/May 2018 Spread0.0070.0070.0070.007+0.004+57.14%set 17:42
CSC.M17:M18.EJun 2017/Jun 2018 Spread0.0020.0020.0020.002+0.004+200.00%set 17:42
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.012-0.012-0.012-0.023+0.0040.00%set 17:42
CSC.M17:N18.EJun 2017/Jul 2018 Spread-0.053-0.053-0.053-0.053+0.0040.00%set 17:42
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.041-0.041-0.041-0.041+0.0060.00%set 17:42
CSC.M17:Q18.EJun 2017/Aug 2018 Spread-0.053-0.053-0.053-0.053+0.0040.00%set 17:42
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.025-0.025-0.025-0.043+0.0060.00%set 17:42
CSC.M17:U18.EJun 2017/Sep 2018 Spread-0.053-0.053-0.053-0.053+0.0040.00%set 17:42
CSC.M17:V17.EJun 2017/Oct 2017 Spread-0.043-0.043-0.043-0.043+0.0070.00%set 17:41
CSC.M17:V18.EJun 2017/Oct 2018 Spread-0.103-0.103-0.103-0.103+0.0040.00%set 17:42
CSC.M17:X17.EJun 2017/Nov 2017 Spread-0.034-0.034-0.034-0.034+0.0050.00%set 17:42
CSC.M17:X18.EJun 2017/Nov 2018 Spread-0.118-0.118-0.118-0.118+0.0040.00%set 17:42
CSC.M17:Z17.EJun 2017/Dec 2017 Spread-0.007-0.007-0.007-0.007+0.0080.00%set 17:42
CSC.M17:Z18.EJun 2017/Dec 2018 Spread-0.123-0.123-0.123-0.123+0.0040.00%set 17:42
CSC.N17:F18.EJul 2017/Jan 2018 Spread0.0240.0240.0240.024+0.004+16.67%set 17:42
CSC.N17:F19.EJul 2017/Jan 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 17:42
CSC.N17:G18.EJul 2017/Feb 2018 Spread0.0300.0300.0300.030-0.001-3.33%set 17:42
CSC.N17:H18.EJul 2017/Mar 2018 Spread0.0350.0350.0350.0350.0000.00%set 17:42
CSC.N17:J18.EJul 2017/Apr 2018 Spread0.0380.0380.0380.0380.0000.00%set 17:41
CSC.N17:K18.EJul 2017/May 2018 Spread0.030.030.030.030.000.00%set 17:42
CSC.N17:M18.EJul 2017/Jun 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:42
CSC.N17:N18.EJul 2017/Jul 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:42
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.016-0.016-0.020-0.018+0.0020.00%set 17:42
CSC.N17:Q18.EJul 2017/Aug 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:42
CSC.N17:U17.EJul 2017/Sep 2017 Spread-0.020-0.020-0.020-0.020+0.0020.00%set 17:42
CSC.N17:U18.EJul 2017/Sep 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:42
CSC.N17:V17.EJul 2017/Oct 2017 Spread-0.020-0.020-0.020-0.020+0.0030.00%set 17:42
CSC.N17:V18.EJul 2017/Oct 2018 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.N17:X17.EJul 2017/Nov 2017 Spread-0.011-0.011-0.011-0.011+0.0010.00%set 17:42
CSC.N17:X18.EJul 2017/Nov 2018 Spread-0.095-0.095-0.095-0.0950.0000.00%set 17:42
CSC.N17:Z17.EJul 2017/Dec 2017 Spread0.0160.0160.0160.016+0.004+25.00%set 17:42
CSC.N17:Z18.EJul 2017/Dec 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:42
CSC.Q17:F18.EAug 2017/Jan 2018 Spread0.0420.0420.0420.042+0.002+4.76%set 17:42
CSC.Q17:F19.EAug 2017/Jan 2019 Spread-0.102-0.102-0.102-0.102-0.0020.00%set 17:42
CSC.Q17:G18.EAug 2017/Feb 2018 Spread0.0480.0480.0480.048-0.003-6.25%set 17:42
CSC.Q17:H18.EAug 2017/Mar 2018 Spread0.0530.0530.0530.053-0.002-3.77%set 17:42
CSC.Q17:J18.EAug 2017/Apr 2018 Spread0.0560.0560.0560.056-0.002-3.57%set 17:41
CSC.Q17:K18.EAug 2017/May 2018 Spread0.0480.0480.0480.048-0.002-4.17%set 17:42
CSC.Q17:M18.EAug 2017/Jun 2018 Spread0.0430.0430.0430.043-0.002-4.65%set 17:42
CSC.Q17:N18.EAug 2017/Jul 2018 Spread-0.012-0.012-0.012-0.012-0.0020.00%set 17:42
CSC.Q17:Q18.EAug 2017/Aug 2018 Spread-0.012-0.012-0.012-0.012-0.0020.00%set 17:42
CSC.Q17:U17.EAug 2017/Sep 2017 Spread-0.004-0.004-0.004-0.0020.0000.00%set 17:42
CSC.Q17:U18.EAug 2017/Sep 2018 Spread-0.012-0.012-0.012-0.012-0.0020.00%set 17:42
CSC.Q17:V17.EAug 2017/Oct 2017 Spread-0.002-0.002-0.002-0.002+0.0010.00%set 17:42
CSC.Q17:V18.EAug 2017/Oct 2018 Spread-0.062-0.062-0.062-0.062-0.0020.00%set 17:42
CSC.Q17:X17.EAug 2017/Nov 2017 Spread0.0070.0070.0070.007-0.001-14.29%set 17:42
CSC.Q17:X18.EAug 2017/Nov 2018 Spread-0.077-0.077-0.077-0.077-0.0020.00%set 17:42
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread0.0340.0340.0340.034+0.002+5.88%set 17:42
CSC.Q17:Z18.EAug 2017/Dec 2018 Spread-0.082-0.082-0.082-0.082-0.0020.00%set 17:42
CSC.U17:F18.ESep 2017/Jan 2018 Spread0.0440.0440.0440.044+0.002+4.55%set 17:42
CSC.U17:F19.ESep 2017/Jan 2019 Spread-0.100-0.100-0.100-0.100-0.0020.00%set 17:42
CSC.U17:G18.ESep 2017/Feb 2018 Spread0.0500.0500.0500.050-0.003-6.00%set 17:42
CSC.U17:H18.ESep 2017/Mar 2018 Spread0.0550.0550.0550.055-0.002-3.64%set 17:42
CSC.U17:J18.ESep 2017/Apr 2018 Spread0.0580.0580.0580.058-0.002-3.45%set 17:41
CSC.U17:K18.ESep 2017/May 2018 Spread0.0500.0500.0500.050-0.002-4.00%set 17:42
CSC.U17:M18.ESep 2017/Jun 2018 Spread0.0450.0450.0450.045-0.002-4.44%set 17:42
CSC.U17:N18.ESep 2017/Jul 2018 Spread-0.010-0.010-0.010-0.010-0.0020.00%set 17:42
CSC.U17:Q18.ESep 2017/Aug 2018 Spread-0.010-0.010-0.010-0.010-0.0020.00%set 17:42
CSC.U17:U18.ESep 2017/Sep 2018 Spread-0.010-0.010-0.010-0.010-0.0020.00%set 17:42
CSC.U17:V18.ESep 2017/Oct 2018 Spread-0.060-0.060-0.060-0.060-0.0020.00%set 17:42
CSC.U17:X17.ESep 2017/Nov 2017 Spread0.0090.0090.0090.009-0.001-11.11%set 17:42
CSC.U17:X18.ESep 2017/Nov 2018 Spread-0.075-0.075-0.075-0.075-0.0020.00%set 17:41
CSC.U17:Z17.ESep 2017/Dec 2017 Spread0.0360.0360.0360.036+0.002+5.56%set 17:42
CSC.U17:Z18.ESep 2017/Dec 2018 Spread-0.080-0.080-0.080-0.080-0.0020.00%set 17:42
CSC.V17:F18.EOct 2017/Jan 2018 Spread0.0440.0440.0440.044+0.001+2.27%set 17:42
CSC.V17:F19.EOct 2017/Jan 2019 Spread-0.100-0.100-0.100-0.100-0.0030.00%set 17:42
CSC.V17:G18.EOct 2017/Feb 2018 Spread0.0500.0500.0500.050-0.004-8.00%set 17:42
CSC.V17:H18.EOct 2017/Mar 2018 Spread0.0550.0550.0550.055-0.003-5.45%set 17:42
CSC.V17:J18.EOct 2017/Apr 2018 Spread0.0580.0580.0580.058-0.003-5.17%set 17:41
CSC.V17:K18.EOct 2017/May 2018 Spread0.0500.0500.0500.050-0.003-6.00%set 17:42
CSC.V17:M18.EOct 2017/Jun 2018 Spread0.0450.0450.0450.045-0.003-6.67%set 17:42
CSC.V17:N18.EOct 2017/Jul 2018 Spread-0.010-0.010-0.010-0.010-0.0030.00%set 17:42
CSC.V17:Q18.EOct 2017/Aug 2018 Spread-0.010-0.010-0.010-0.010-0.0030.00%set 17:42
CSC.V17:U18.EOct 2017/Sep 2018 Spread-0.010-0.010-0.010-0.010-0.0030.00%set 17:42
CSC.V17:V18.EOct 2017/Oct 2018 Spread-0.060-0.060-0.060-0.060-0.0030.00%set 17:42
CSC.V17:X17.EOct 2017/Nov 2017 Spread0.0200.0210.0200.009-0.002-22.22%set 17:42
CSC.V17:X18.EOct 2017/Nov 2018 Spread-0.075-0.075-0.075-0.075-0.0030.00%set 17:41
CSC.V17:Z17.EOct 2017/Dec 2017 Spread0.0360.0360.0360.036+0.001+2.78%set 17:42
CSC.V17:Z18.EOct 2017/Dec 2018 Spread-0.080-0.080-0.080-0.080-0.0030.00%set 17:42
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.0350.0350.0350.035+0.003+8.57%set 17:42
CSC.X17:F19.ENov 2017/Jan 2019 Spread-0.109-0.109-0.109-0.109-0.0010.00%set 17:42
CSC.X17:G18.ENov 2017/Feb 2018 Spread0.0410.0410.0410.041-0.002-4.88%set 17:42
CSC.X17:H18.ENov 2017/Mar 2018 Spread0.0460.0460.0460.046-0.001-2.17%set 17:42
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.0490.0490.0490.049-0.001-2.04%set 17:41
CSC.X17:K18.ENov 2017/May 2018 Spread0.0410.0410.0410.041-0.001-2.44%set 17:42
CSC.X17:M18.ENov 2017/Jun 2018 Spread0.0360.0360.0360.036-0.001-2.78%set 17:42
CSC.X17:N18.ENov 2017/Jul 2018 Spread-0.019-0.019-0.019-0.019-0.0010.00%set 17:42
CSC.X17:Q18.ENov 2017/Aug 2018 Spread-0.019-0.019-0.019-0.019-0.0010.00%set 17:42
CSC.X17:U18.ENov 2017/Sep 2018 Spread-0.019-0.019-0.019-0.019-0.0010.00%set 17:42
CSC.X17:V18.ENov 2017/Oct 2018 Spread-0.069-0.069-0.069-0.069-0.0010.00%set 17:42
CSC.X17:X18.ENov 2017/Nov 2018 Spread-0.084-0.084-0.084-0.084-0.0010.00%set 17:41
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.0080.0080.0080.027+0.003+11.11%set 17:42
CSC.X17:Z18.ENov 2017/Dec 2018 Spread-0.089-0.089-0.089-0.089-0.0010.00%set 17:42
CSC.Z17:F18.EDec 2017/Jan 2018 Spread0.0080.0080.0080.0080.0000.00%set 17:42
CSC.Z17:F19.EDec 2017/Jan 2019 Spread-0.136-0.136-0.136-0.136-0.0040.00%set 17:42
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0140.0140.0140.014-0.005-35.71%set 17:42
CSC.Z17:H18.EDec 2017/Mar 2018 Spread0.0190.0190.0190.019-0.004-21.05%set 17:42
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0220.0220.0220.022-0.004-18.18%set 17:42
CSC.Z17:K18.EDec 2017/May 2018 Spread0.0140.0140.0140.014-0.004-28.57%set 17:42
CSC.Z17:M18.EDec 2017/Jun 2018 Spread0.0090.0090.0090.009-0.004-44.44%set 17:42
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.046-0.046-0.046-0.046-0.0040.00%set 17:42
CSC.Z17:Q18.EDec 2017/Aug 2018 Spread-0.046-0.046-0.046-0.046-0.0040.00%set 17:42
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.046-0.046-0.046-0.046-0.0040.00%set 17:42
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.096-0.096-0.096-0.096-0.0040.00%set 17:42
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.111-0.111-0.111-0.111-0.0040.00%set 17:41
CSC.Z17:Z18.EDec 2017/Dec 2018 Spread-0.116-0.116-0.116-0.116-0.0040.00%set 17:42
CSC.F18:F19.EJan 2018/Jan 2019 Spread-0.144-0.144-0.144-0.144-0.0040.00%set 17:42
CSC.F18:G18.EJan 2018/Feb 2018 Spread0.0060.0060.0060.006-0.005-83.33%set 17:42
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.0110.0110.0110.011-0.004-36.36%set 17:42
CSC.F18:J18.EJan 2018/Apr 2018 Spread0.0140.0140.0140.014-0.004-28.57%set 17:42
CSC.F18:K18.EJan 2018/May 2018 Spread0.0060.0060.0060.006-0.004-66.67%set 17:42
CSC.F18:M18.EJan 2018/Jun 2018 Spread0.0010.0010.0010.001-0.004-400.00%set 17:42
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.054-0.054-0.054-0.054-0.0040.00%set 17:42
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.054-0.054-0.054-0.054-0.0040.00%set 17:42
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.054-0.054-0.054-0.054-0.0040.00%set 17:42
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.104-0.104-0.104-0.104-0.0040.00%set 17:42
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.119-0.119-0.119-0.119-0.0040.00%set 17:41
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.124-0.124-0.124-0.124-0.0040.00%set 17:42
CSC.G18:F19.EFeb 2018/Jan 2019 Spread-0.150-0.150-0.150-0.150+0.0010.00%set 17:42
CSC.G18:H18.EFeb 2018/Mar 2018 Spread0.0050.0050.0050.005+0.001+20.00%set 17:42
CSC.G18:J18.EFeb 2018/Apr 2018 Spread0.0080.0080.0080.008+0.001+12.50%set 17:42
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.005-0.005-0.005-0.005+0.0010.00%set 17:42
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.060-0.060-0.060-0.060+0.0010.00%set 17:42
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.060-0.060-0.060-0.060+0.0010.00%set 17:42
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.060-0.060-0.060-0.060+0.0010.00%set 17:42
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.110-0.110-0.110-0.110+0.0010.00%set 17:42
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.125-0.125-0.125-0.125+0.0010.00%set 17:41
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.130-0.130-0.130-0.130+0.0010.00%set 17:42
CSC.H18:F19.EMar 2018/Jan 2019 Spread-0.155-0.155-0.155-0.1550.0000.00%set 17:42
CSC.H18:J18.EMar 2018/Apr 2018 Spread0.0030.0030.0030.0030.0000.00%set 17:42
CSC.H18:K18.EMar 2018/May 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:42
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:42
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:42
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:42
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:42
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 17:41
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:42
CSC.J18:F19.EApr 2018/Jan 2019 Spread-0.158-0.158-0.158-0.1580.0000.00%set 17:42
CSC.J18:K18.EApr 2018/May 2018 Spread-0.008-0.008-0.008-0.0080.0000.00%set 17:42
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.013-0.013-0.013-0.0130.0000.00%set 17:42
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:42
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:42
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:42
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.118-0.118-0.118-0.1180.0000.00%set 17:42
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.133-0.133-0.133-0.1330.0000.00%set 17:42
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.138-0.138-0.138-0.1380.0000.00%set 17:42
CSC.K18:F19.EMay 2018/Jan 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:42
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:42
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:42
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 17:42
CSC.M18:F19.EJun 2018/Jan 2019 Spread-0.145-0.145-0.145-0.1450.0000.00%set 17:42
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:42
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:42
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:42
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:42
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:42
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:42
CSC.N18:F19.EJul 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.Q18:F19.EAug 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.U18:F19.ESep 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
CSC.U18:X18.ESep 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.U18:Z18.ESep 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.V18:F19.EOct 2018/Jan 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 17:42
CSC.V18:X18.EOct 2018/Nov 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:41
CSC.V18:Z18.EOct 2018/Dec 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CSC.X18:F19.ENov 2018/Jan 2019 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:42
CSC.X18:Z18.ENov 2018/Dec 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.Z18:F19.EDec 2018/Jan 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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