S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
+11.350 +0.88%
Euro
1.179715
0.000000 0.00%
US Dollar
93.674
-0.240 -0.26%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.X17.ENov 2017 (E)1.7611.7611.7611.757-0.004-0.23%set 14:11
CSC.Z17.EDec 2017 (E)1.6321.6321.6241.626-0.015-0.92%set 14:11
CSC.F18.EJan 2018 (E)1.5841.5841.5631.567-0.021-1.34%set 14:11
CSC.G18.EFeb 2018 (E)1.5921.5921.5651.571-0.018-1.15%set 14:11
CSC.H18.EMar 2018 (E)1.5901.5911.5701.572-0.022-1.40%set 14:11
CSC.J18.EApr 2018 (E)1.6001.6001.5881.590-0.022-1.39%set 14:11
CSC.K18.EMay 2018 (E)1.6221.6221.6091.615-0.014-0.87%set 14:11
CSC.M18.EJun 2018 (E)1.6521.6551.6451.645-0.004-0.24%set 14:11
CSC.N18.EJul 2018 (E)1.6851.6851.6821.680-0.002-0.12%set 14:11
CSC.Q18.EAug 2018 (E)1.7001.7001.7001.696+0.004+0.24%set 14:11
CSC.U18.ESep 2018 (E)1.7021.7021.7011.701-0.001-0.06%set 14:11
CSC.V18.EOct 2018 (E)1.7061.7061.7031.703-0.003-0.18%set 14:11
CSC.X18.ENov 2018 (E)1.7011.7011.7011.696-0.005-0.29%set 14:11
CSC.Z18.EDec 2018 (E)1.7001.7001.7001.6930.0000.00%set 14:11
CSC.F19.EJan 2019 (E)1.6551.6551.6551.6600.0000.00%set 14:11
CSC.G19.EFeb 2019 (E)1.7081.7081.7081.7080.0000.00%set 14:11
CSC.H19.EMar 2019 (E)1.711.711.711.710.000.00%set 14:11
CSC.J19.EApr 2019 (E)1.7251.7251.7251.7250.0000.00%set 14:11
CSC.K19.EMay 2019 (E)1.7251.7251.7251.7250.0000.00%set 14:11
CSC.M19.EJun 2019 (E)1.7451.7451.7451.7450.0000.00%set 14:11
CSC.N19.EJul 2019 (E)1.791.791.791.790.000.00%set 14:11
CSC.Q19.EAug 2019 (E)1.81.81.81.80.00.00%set 14:11
CSC.U19.ESep 2019 (E)1.81.81.81.80.00.00%set 14:11
CSC.V19.EOct 2019 (E)1.81.81.81.80.00.00%set 14:11
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.1520.1520.1520.190+0.013+6.84%set 17:37
CSC.X17:F19.ENov 2017/Jan 2019 Spread0.0970.0970.0970.097-0.004-4.12%set 17:37
CSC.X17:G18.ENov 2017/Feb 2018 Spread0.0500.0500.0500.186+0.013+6.99%set 17:37
CSC.X17:G19.ENov 2017/Feb 2019 Spread0.0490.0490.0490.049-0.004-8.16%set 17:38
CSC.X17:H18.ENov 2017/Mar 2018 Spread0.1850.1850.1850.185+0.016+8.65%set 17:37
CSC.X17:H19.ENov 2017/Mar 2019 Spread0.0470.0470.0470.047-0.004-8.51%set 17:37
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.1670.1670.1670.167+0.016+9.58%set 17:37
CSC.X17:J19.ENov 2017/Apr 2019 Spread0.0320.0320.0320.032-0.004-12.50%set 17:37
CSC.X17:K18.ENov 2017/May 2018 Spread0.1420.1420.1420.142+0.010+7.04%set 17:38
CSC.X17:K19.ENov 2017/May 2019 Spread0.0320.0320.0320.032-0.004-12.50%set 17:37
CSC.X17:M18.ENov 2017/Jun 2018 Spread0.0630.0630.0630.112+0.007+6.25%set 17:37
CSC.X17:M19.ENov 2017/Jun 2019 Spread0.0120.0120.0120.012-0.004-33.33%set 17:37
CSC.X17:N18.ENov 2017/Jul 2018 Spread0.0770.0770.0770.077-0.002-2.60%set 17:37
CSC.X17:N19.ENov 2017/Jul 2019 Spread-0.033-0.033-0.033-0.033-0.0040.00%set 17:37
CSC.X17:Q18.ENov 2017/Aug 2018 Spread0.0610.0610.0610.061-0.008-13.11%set 17:37
CSC.X17:Q19.ENov 2017/Aug 2019 Spread-0.043-0.043-0.043-0.043-0.0040.00%set 17:37
CSC.X17:U18.ENov 2017/Sep 2018 Spread0.0560.0560.0560.056-0.003-5.36%set 17:37
CSC.X17:U19.ENov 2017/Sep 2019 Spread-0.043-0.043-0.043-0.043-0.0040.00%set 17:37
CSC.X17:V18.ENov 2017/Oct 2018 Spread0.0540.0540.0540.054-0.001-1.85%set 17:37
CSC.X17:V19.ENov 2017/Oct 2019 Spread-0.043-0.043-0.043-0.043-0.0040.00%set 17:37
CSC.X17:X18.ENov 2017/Nov 2018 Spread0.0610.0610.0610.061+0.001+1.64%set 17:37
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.1080.1080.1080.131+0.011+8.46%set 17:37
CSC.X17:Z18.ENov 2017/Dec 2018 Spread0.0640.0640.0640.064-0.004-6.25%set 17:37
CSC.Z17:F18.EDec 2017/Jan 2018 Spread0.0280.0320.0280.059+0.002+4.17%set 17:37
CSC.Z17:F19.EDec 2017/Jan 2019 Spread-0.034-0.034-0.034-0.034-0.0150.00%set 17:37
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0150.0150.0150.055+0.002+3.64%set 17:37
CSC.Z17:G19.EDec 2017/Feb 2019 Spread-0.082-0.082-0.082-0.082-0.0150.00%set 17:38
CSC.Z17:H18.EDec 2017/Mar 2018 Spread0.0540.0540.0540.054+0.005+9.26%set 17:37
CSC.Z17:H19.EDec 2017/Mar 2019 Spread-0.084-0.084-0.084-0.084-0.0150.00%set 17:37
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0150.0150.0150.036+0.005+13.89%set 17:38
CSC.Z17:J19.EDec 2017/Apr 2019 Spread-0.099-0.099-0.099-0.099-0.0150.00%set 17:37
CSC.Z17:K18.EDec 2017/May 2018 Spread0.0410.0410.0410.011-0.001-9.09%set 17:38
CSC.Z17:K19.EDec 2017/May 2019 Spread-0.099-0.099-0.099-0.099-0.0150.00%set 17:37
CSC.Z17:M18.EDec 2017/Jun 2018 Spread-0.019-0.019-0.019-0.019-0.0040.00%set 17:37
CSC.Z17:M19.EDec 2017/Jun 2019 Spread-0.119-0.119-0.119-0.119-0.0150.00%set 17:37
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.054-0.054-0.054-0.054-0.0130.00%set 17:37
CSC.Z17:N19.EDec 2017/Jul 2019 Spread-0.164-0.164-0.164-0.164-0.0150.00%set 17:37
CSC.Z17:Q18.EDec 2017/Aug 2018 Spread-0.070-0.070-0.070-0.070-0.0190.00%set 17:37
CSC.Z17:Q19.EDec 2017/Aug 2019 Spread-0.174-0.174-0.174-0.174-0.0150.00%set 17:37
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.075-0.075-0.075-0.075-0.0140.00%set 17:37
CSC.Z17:U19.EDec 2017/Sep 2019 Spread-0.174-0.174-0.174-0.174-0.0150.00%set 17:37
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.077-0.077-0.077-0.077-0.0120.00%set 17:37
CSC.Z17:V19.EDec 2017/Oct 2019 Spread-0.174-0.174-0.174-0.174-0.0150.00%set 17:37
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.07-0.07-0.07-0.07-0.010.00%set 17:37
CSC.Z17:Z18.EDec 2017/Dec 2018 Spread-0.067-0.067-0.067-0.067-0.0150.00%set 17:38
CSC.F18:F19.EJan 2018/Jan 2019 Spread-0.093-0.093-0.093-0.093-0.0170.00%set 17:37
CSC.F18:G18.EJan 2018/Feb 2018 Spread-0.004-0.005-0.0040.0000.00%set 17:37
CSC.F18:G19.EJan 2018/Feb 2019 Spread-0.141-0.141-0.141-0.141-0.0170.00%set 17:37
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.0170.0170.017-0.005+0.0030.00%set 17:37
CSC.F18:H19.EJan 2018/Mar 2019 Spread-0.143-0.143-0.143-0.143-0.0170.00%set 17:37
CSC.F18:J18.EJan 2018/Apr 2018 Spread-0.017-0.017-0.017-0.023+0.0030.00%set 17:38
CSC.F18:J19.EJan 2018/Apr 2019 Spread-0.158-0.158-0.158-0.158-0.0170.00%set 17:37
CSC.F18:K18.EJan 2018/May 2018 Spread-0.045-0.045-0.047-0.048-0.0030.00%set 17:38
CSC.F18:K19.EJan 2018/May 2019 Spread-0.158-0.158-0.158-0.158-0.0170.00%set 17:37
CSC.F18:M18.EJan 2018/Jun 2018 Spread-0.078-0.078-0.078-0.078-0.0060.00%set 17:37
CSC.F18:M19.EJan 2018/Jun 2019 Spread-0.178-0.178-0.178-0.178-0.0170.00%set 17:38
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.113-0.113-0.113-0.113-0.0150.00%set 17:37
CSC.F18:N19.EJan 2018/Jul 2019 Spread-0.223-0.223-0.223-0.223-0.0170.00%set 17:37
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.129-0.129-0.129-0.129-0.0210.00%set 17:37
CSC.F18:Q19.EJan 2018/Aug 2019 Spread-0.233-0.233-0.233-0.233-0.0170.00%set 17:37
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.134-0.134-0.134-0.134-0.0160.00%set 17:37
CSC.F18:U19.EJan 2018/Sep 2019 Spread-0.233-0.233-0.233-0.233-0.0170.00%set 17:37
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.136-0.136-0.136-0.136-0.0140.00%set 17:37
CSC.F18:V19.EJan 2018/Oct 2019 Spread-0.233-0.233-0.233-0.233-0.0170.00%set 17:37
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.129-0.129-0.129-0.129-0.0120.00%set 17:37
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.126-0.126-0.126-0.126-0.0170.00%set 17:37
CSC.G18:F19.EFeb 2018/Jan 2019 Spread-0.089-0.089-0.089-0.089-0.0170.00%set 17:37
CSC.G18:G19.EFeb 2018/Feb 2019 Spread-0.137-0.137-0.137-0.137-0.0170.00%set 17:38
CSC.G18:H18.EFeb 2018/Mar 2018 Spread-0.005-0.005-0.005-0.001+0.0030.00%set 17:37
CSC.G18:H19.EFeb 2018/Mar 2019 Spread-0.139-0.139-0.139-0.139-0.0170.00%set 17:37
CSC.G18:J18.EFeb 2018/Apr 2018 Spread-0.019-0.019-0.019-0.019+0.0030.00%set 17:38
CSC.G18:J19.EFeb 2018/Apr 2019 Spread-0.154-0.154-0.154-0.154-0.0170.00%set 17:37
CSC.G18:K18.EFeb 2018/May 2018 Spread-0.010-0.010-0.010-0.044-0.0030.00%set 17:38
CSC.G18:K19.EFeb 2018/May 2019 Spread-0.154-0.154-0.154-0.154-0.0170.00%set 17:37
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.074-0.074-0.074-0.074-0.0060.00%set 17:37
CSC.G18:M19.EFeb 2018/Jun 2019 Spread-0.174-0.174-0.174-0.174-0.0170.00%set 17:38
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.075-0.075-0.075-0.109-0.0150.00%set 17:37
CSC.G18:N19.EFeb 2018/Jul 2019 Spread-0.219-0.219-0.219-0.219-0.0170.00%set 17:37
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.125-0.125-0.125-0.125-0.0210.00%set 17:37
CSC.G18:Q19.EFeb 2018/Aug 2019 Spread-0.229-0.229-0.229-0.229-0.0170.00%set 17:37
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.130-0.130-0.130-0.130-0.0160.00%set 17:37
CSC.G18:U19.EFeb 2018/Sep 2019 Spread-0.229-0.229-0.229-0.229-0.0170.00%set 17:37
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.132-0.132-0.132-0.132-0.0140.00%set 17:37
CSC.G18:V19.EFeb 2018/Oct 2019 Spread-0.229-0.229-0.229-0.229-0.0170.00%set 17:37
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.125-0.125-0.125-0.125-0.0120.00%set 17:37
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.122-0.122-0.122-0.122-0.0170.00%set 17:37
CSC.H18:F19.EMar 2018/Jan 2019 Spread-0.088-0.088-0.088-0.088-0.0200.00%set 17:37
CSC.H18:G19.EMar 2018/Feb 2019 Spread-0.136-0.136-0.136-0.136-0.0200.00%set 17:38
CSC.H18:H19.EMar 2018/Mar 2019 Spread-0.138-0.138-0.138-0.138-0.0200.00%set 17:37
CSC.H18:J18.EMar 2018/Apr 2018 Spread-0.017-0.017-0.019-0.0180.0000.00%set 17:38
CSC.H18:J19.EMar 2018/Apr 2019 Spread-0.153-0.153-0.153-0.153-0.0200.00%set 17:37
CSC.H18:K18.EMar 2018/May 2018 Spread-0.022-0.021-0.022-0.043-0.0060.00%set 17:38
CSC.H18:K19.EMar 2018/May 2019 Spread-0.153-0.153-0.153-0.153-0.0200.00%set 17:37
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.027-0.027-0.027-0.073-0.0090.00%set 17:37
CSC.H18:M19.EMar 2018/Jun 2019 Spread-0.173-0.173-0.173-0.173-0.0200.00%set 17:38
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.108-0.108-0.108-0.108-0.0180.00%set 17:37
CSC.H18:N19.EMar 2018/Jul 2019 Spread-0.218-0.218-0.218-0.218-0.0200.00%set 17:37
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.124-0.124-0.124-0.124-0.0240.00%set 17:37
CSC.H18:Q19.EMar 2018/Aug 2019 Spread-0.228-0.228-0.228-0.228-0.0200.00%set 17:37
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.129-0.129-0.129-0.129-0.0190.00%set 17:37
CSC.H18:U19.EMar 2018/Sep 2019 Spread-0.228-0.228-0.228-0.228-0.0200.00%set 17:38
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.131-0.131-0.131-0.131-0.0170.00%set 17:37
CSC.H18:V19.EMar 2018/Oct 2019 Spread-0.228-0.228-0.228-0.228-0.0200.00%set 17:37
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.124-0.124-0.124-0.124-0.0150.00%set 17:37
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.121-0.121-0.121-0.121-0.0200.00%set 17:37
CSC.J18:F19.EApr 2018/Jan 2019 Spread-0.07-0.07-0.07-0.07-0.020.00%set 17:37
CSC.J18:G19.EApr 2018/Feb 2019 Spread-0.118-0.118-0.118-0.118-0.0200.00%set 17:38
CSC.J18:H19.EApr 2018/Mar 2019 Spread-0.12-0.12-0.12-0.12-0.020.00%set 17:37
CSC.J18:J19.EApr 2018/Apr 2019 Spread-0.135-0.135-0.135-0.135-0.0200.00%set 17:37
CSC.J18:K18.EApr 2018/May 2018 Spread-0.011-0.011-0.011-0.025-0.0060.00%set 17:38
CSC.J18:K19.EApr 2018/May 2019 Spread-0.135-0.135-0.135-0.135-0.0200.00%set 17:37
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.055-0.055-0.055-0.055-0.0090.00%set 17:37
CSC.J18:M19.EApr 2018/Jun 2019 Spread-0.155-0.155-0.155-0.155-0.0200.00%set 17:38
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.090-0.090-0.090-0.090-0.0180.00%set 17:37
CSC.J18:N19.EApr 2018/Jul 2019 Spread-0.20-0.20-0.20-0.20-0.020.00%set 17:37
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.106-0.106-0.106-0.106-0.0240.00%set 17:37
CSC.J18:Q19.EApr 2018/Aug 2019 Spread-0.21-0.21-0.21-0.21-0.020.00%set 17:37
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.030-0.030-0.030-0.111-0.0190.00%set 17:37
CSC.J18:U19.EApr 2018/Sep 2019 Spread-0.21-0.21-0.21-0.21-0.020.00%set 17:38
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.113-0.113-0.113-0.113-0.0170.00%set 17:37
CSC.J18:V19.EApr 2018/Oct 2019 Spread-0.21-0.21-0.21-0.21-0.020.00%set 17:37
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.106-0.106-0.106-0.106-0.0150.00%set 17:37
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.103-0.103-0.103-0.103-0.0200.00%set 17:37
CSC.K18:F19.EMay 2018/Jan 2019 Spread-0.045-0.045-0.045-0.045-0.0140.00%set 17:37
CSC.K18:G19.EMay 2018/Feb 2019 Spread-0.093-0.093-0.093-0.093-0.0140.00%set 17:38
CSC.K18:H19.EMay 2018/Mar 2019 Spread-0.095-0.095-0.095-0.095-0.0140.00%set 17:37
CSC.K18:J19.EMay 2018/Apr 2019 Spread-0.110-0.110-0.110-0.110-0.0140.00%set 17:37
CSC.K18:K19.EMay 2018/May 2019 Spread-0.110-0.110-0.110-0.110-0.0140.00%set 17:37
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.035-0.035-0.035-0.030-0.0030.00%set 17:37
CSC.K18:M19.EMay 2018/Jun 2019 Spread-0.130-0.130-0.130-0.130-0.0140.00%set 17:38
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.065-0.065-0.065-0.065-0.0120.00%set 17:37
CSC.K18:N19.EMay 2018/Jul 2019 Spread-0.175-0.175-0.175-0.175-0.0140.00%set 17:37
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.081-0.081-0.081-0.081-0.0180.00%set 17:37
CSC.K18:Q19.EMay 2018/Aug 2019 Spread-0.185-0.185-0.185-0.185-0.0140.00%set 17:37
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.086-0.086-0.086-0.086-0.0130.00%set 17:37
CSC.K18:U19.EMay 2018/Sep 2019 Spread-0.185-0.185-0.185-0.185-0.0140.00%set 17:38
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.088-0.088-0.088-0.088-0.0110.00%set 17:37
CSC.K18:V19.EMay 2018/Oct 2019 Spread-0.185-0.185-0.185-0.185-0.0140.00%set 17:37
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.081-0.081-0.081-0.081-0.0090.00%set 17:37
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.078-0.078-0.078-0.078-0.0140.00%set 17:38
CSC.M18:F19.EJun 2018/Jan 2019 Spread-0.015-0.015-0.015-0.015-0.0110.00%set 17:37
CSC.M18:G19.EJun 2018/Feb 2019 Spread-0.063-0.063-0.063-0.063-0.0110.00%set 17:38
CSC.M18:H19.EJun 2018/Mar 2019 Spread-0.065-0.065-0.065-0.065-0.0110.00%set 17:37
CSC.M18:J19.EJun 2018/Apr 2019 Spread-0.080-0.080-0.080-0.080-0.0110.00%set 17:37
CSC.M18:K19.EJun 2018/May 2019 Spread-0.080-0.080-0.080-0.080-0.0110.00%set 17:37
CSC.M18:M19.EJun 2018/Jun 2019 Spread-0.100-0.100-0.100-0.100-0.0110.00%set 17:38
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.019-0.019-0.019-0.035-0.0090.00%set 17:37
CSC.M18:N19.EJun 2018/Jul 2019 Spread-0.145-0.145-0.145-0.145-0.0110.00%set 17:37
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.031-0.031-0.031-0.051-0.0150.00%set 17:37
CSC.M18:Q19.EJun 2018/Aug 2019 Spread-0.155-0.155-0.155-0.155-0.0110.00%set 17:37
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.056-0.056-0.056-0.056-0.0100.00%set 17:37
CSC.M18:U19.EJun 2018/Sep 2019 Spread-0.155-0.155-0.155-0.155-0.0110.00%set 17:37
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.058-0.058-0.058-0.058-0.0080.00%set 17:37
CSC.M18:V19.EJun 2018/Oct 2019 Spread-0.155-0.155-0.155-0.155-0.0110.00%set 17:37
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.051-0.051-0.051-0.051-0.0060.00%set 17:37
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.048-0.048-0.048-0.048-0.0110.00%set 17:38
CSC.N18:F19.EJul 2018/Jan 2019 Spread0.0200.0200.0200.020-0.002-10.00%set 17:37
CSC.N18:G19.EJul 2018/Feb 2019 Spread-0.028-0.028-0.028-0.028-0.0020.00%set 17:38
CSC.N18:H19.EJul 2018/Mar 2019 Spread-0.030-0.030-0.030-0.030-0.0020.00%set 17:37
CSC.N18:J19.EJul 2018/Apr 2019 Spread-0.045-0.045-0.045-0.045-0.0020.00%set 17:37
CSC.N18:K19.EJul 2018/May 2019 Spread-0.045-0.045-0.045-0.045-0.0020.00%set 17:37
CSC.N18:M19.EJul 2018/Jun 2019 Spread-0.065-0.065-0.065-0.065-0.0020.00%set 17:38
CSC.N18:N19.EJul 2018/Jul 2019 Spread-0.110-0.110-0.110-0.110-0.0020.00%set 17:37
CSC.N18:Q18.EJul 2018/Aug 2018 Spread-0.016-0.016-0.016-0.016-0.0060.00%set 17:37
CSC.N18:Q19.EJul 2018/Aug 2019 Spread-0.120-0.120-0.120-0.120-0.0020.00%set 17:37
CSC.N18:U18.EJul 2018/Sep 2018 Spread-0.008-0.008-0.010-0.021-0.0010.00%set 17:37
CSC.N18:U19.EJul 2018/Sep 2019 Spread-0.120-0.120-0.120-0.120-0.0020.00%set 17:37
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.009-0.009-0.009-0.023+0.0010.00%set 17:37
CSC.N18:V19.EJul 2018/Oct 2019 Spread-0.120-0.120-0.120-0.120-0.0020.00%set 17:37
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.016-0.016-0.016-0.016+0.0030.00%set 17:37
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.013-0.013-0.013-0.013-0.0020.00%set 17:37
CSC.Q18:F19.EAug 2018/Jan 2019 Spread0.0360.0360.0360.036+0.004+11.11%set 17:37
CSC.Q18:G19.EAug 2018/Feb 2019 Spread-0.012-0.012-0.012-0.012+0.0040.00%set 17:38
CSC.Q18:H19.EAug 2018/Mar 2019 Spread-0.014-0.014-0.014-0.014+0.0040.00%set 17:37
CSC.Q18:J19.EAug 2018/Apr 2019 Spread-0.029-0.029-0.029-0.029+0.0040.00%set 17:37
CSC.Q18:K19.EAug 2018/May 2019 Spread-0.029-0.029-0.029-0.029+0.0040.00%set 17:37
CSC.Q18:M19.EAug 2018/Jun 2019 Spread-0.049-0.049-0.049-0.049+0.0040.00%set 17:38
CSC.Q18:N19.EAug 2018/Jul 2019 Spread-0.094-0.094-0.094-0.094+0.0040.00%set 17:37
CSC.Q18:Q19.EAug 2018/Aug 2019 Spread-0.104-0.104-0.104-0.104+0.0040.00%set 17:37
CSC.Q18:U18.EAug 2018/Sep 2018 Spread-0.002-0.002-0.002-0.005+0.0050.00%set 17:37
CSC.Q18:U19.EAug 2018/Sep 2019 Spread-0.104-0.104-0.104-0.104+0.0040.00%set 17:37
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.007-0.007-0.007-0.007+0.0070.00%set 17:37
CSC.Q18:V19.EAug 2018/Oct 2019 Spread-0.104-0.104-0.104-0.104+0.0040.00%set 17:37
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread0.0030.0030.0030.003+0.004+133.33%set 17:37
CSC.U18:F19.ESep 2018/Jan 2019 Spread0.0410.0410.0410.041-0.001-2.44%set 17:37
CSC.U18:G19.ESep 2018/Feb 2019 Spread-0.007-0.007-0.007-0.007-0.0010.00%set 17:38
CSC.U18:H19.ESep 2018/Mar 2019 Spread-0.009-0.009-0.009-0.009-0.0010.00%set 17:37
CSC.U18:J19.ESep 2018/Apr 2019 Spread-0.024-0.024-0.024-0.024-0.0010.00%set 17:37
CSC.U18:K19.ESep 2018/May 2019 Spread-0.024-0.024-0.024-0.024-0.0010.00%set 17:37
CSC.U18:M19.ESep 2018/Jun 2019 Spread-0.044-0.044-0.044-0.044-0.0010.00%set 17:38
CSC.U18:N19.ESep 2018/Jul 2019 Spread-0.089-0.089-0.089-0.089-0.0010.00%set 17:37
CSC.U18:Q19.ESep 2018/Aug 2019 Spread-0.099-0.099-0.099-0.099-0.0010.00%set 17:37
CSC.U18:U19.ESep 2018/Sep 2019 Spread-0.099-0.099-0.099-0.099-0.0010.00%set 17:37
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.001-0.001-0.001-0.002+0.0020.00%set 17:37
CSC.U18:V19.ESep 2018/Oct 2019 Spread-0.099-0.099-0.099-0.099-0.0010.00%set 17:37
CSC.U18:X18.ESep 2018/Nov 2018 Spread0.0050.0050.0050.005+0.004+80.00%set 17:37
CSC.U18:Z18.ESep 2018/Dec 2018 Spread0.0080.0080.0080.008-0.001-12.50%set 17:37
CSC.V18:F19.EOct 2018/Jan 2019 Spread0.0430.0430.0430.043-0.003-6.98%set 17:37
CSC.V18:G19.EOct 2018/Feb 2019 Spread-0.005-0.005-0.005-0.005-0.0030.00%set 17:38
CSC.V18:H19.EOct 2018/Mar 2019 Spread-0.007-0.007-0.007-0.007-0.0030.00%set 17:37
CSC.V18:J19.EOct 2018/Apr 2019 Spread-0.022-0.022-0.022-0.022-0.0030.00%set 17:37
CSC.V18:K19.EOct 2018/May 2019 Spread-0.022-0.022-0.022-0.022-0.0030.00%set 17:37
CSC.V18:M19.EOct 2018/Jun 2019 Spread-0.042-0.042-0.042-0.042-0.0030.00%set 17:38
CSC.V18:N19.EOct 2018/Jul 2019 Spread-0.087-0.087-0.087-0.087-0.0030.00%set 17:37
CSC.V18:Q19.EOct 2018/Aug 2019 Spread-0.097-0.097-0.097-0.097-0.0030.00%set 17:37
CSC.V18:U19.EOct 2018/Sep 2019 Spread-0.097-0.097-0.097-0.097-0.0030.00%set 17:37
CSC.V18:V19.EOct 2018/Oct 2019 Spread-0.097-0.097-0.097-0.097-0.0030.00%set 17:37
CSC.V18:X18.EOct 2018/Nov 2018 Spread0.0070.0070.0070.007+0.002+28.57%set 17:37
CSC.V18:Z18.EOct 2018/Dec 2018 Spread0.0100.0100.0100.010-0.003-30.00%set 17:37
CSC.X18:F19.ENov 2018/Jan 2019 Spread0.0360.0360.0360.036-0.005-13.89%set 17:37
CSC.X18:G19.ENov 2018/Feb 2019 Spread-0.012-0.012-0.012-0.012-0.0050.00%set 17:38
CSC.X18:H19.ENov 2018/Mar 2019 Spread-0.014-0.014-0.014-0.014-0.0050.00%set 17:37
CSC.X18:J19.ENov 2018/Apr 2019 Spread-0.029-0.029-0.029-0.029-0.0050.00%set 17:37
CSC.X18:K19.ENov 2018/May 2019 Spread-0.029-0.029-0.029-0.029-0.0050.00%set 17:37
CSC.X18:M19.ENov 2018/Jun 2019 Spread-0.049-0.049-0.049-0.049-0.0050.00%set 17:38
CSC.X18:N19.ENov 2018/Jul 2019 Spread-0.094-0.094-0.094-0.094-0.0050.00%set 17:37
CSC.X18:Q19.ENov 2018/Aug 2019 Spread-0.104-0.104-0.104-0.104-0.0050.00%set 17:37
CSC.X18:U19.ENov 2018/Sep 2019 Spread-0.104-0.104-0.104-0.104-0.0050.00%set 17:37
CSC.X18:V19.ENov 2018/Oct 2019 Spread-0.104-0.104-0.104-0.104-0.0050.00%set 17:37
CSC.X18:Z18.ENov 2018/Dec 2018 Spread0.0150.0150.0150.003-0.005-166.67%set 17:37
CSC.Z18:F19.EDec 2018/Jan 2019 Spread0.0330.0330.0330.0330.0000.00%set 17:37
CSC.Z18:G19.EDec 2018/Feb 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CSC.Z18:H19.EDec 2018/Mar 2019 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:37
CSC.Z18:J19.EDec 2018/Apr 2019 Spread-0.032-0.032-0.032-0.0320.0000.00%set 17:37
CSC.Z18:K19.EDec 2018/May 2019 Spread-0.032-0.032-0.032-0.0320.0000.00%set 17:37
CSC.Z18:M19.EDec 2018/Jun 2019 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:37
CSC.Z18:N19.EDec 2018/Jul 2019 Spread-0.097-0.097-0.097-0.0970.0000.00%set 17:37
CSC.Z18:Q19.EDec 2018/Aug 2019 Spread-0.107-0.107-0.107-0.1070.0000.00%set 17:37
CSC.Z18:U19.EDec 2018/Sep 2019 Spread-0.107-0.107-0.107-0.1070.0000.00%set 17:37
CSC.Z18:V19.EDec 2018/Oct 2019 Spread-0.107-0.107-0.107-0.1070.0000.00%set 17:37
CSC.F19:G19.EJan 2019/Feb 2019 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:38
CSC.F19:H19.EJan 2019/Mar 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CSC.F19:J19.EJan 2019/Apr 2019 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:37
CSC.F19:K19.EJan 2019/May 2019 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:37
CSC.F19:M19.EJan 2019/Jun 2019 Spread-0.085-0.085-0.085-0.0850.0000.00%set 17:37
CSC.F19:N19.EJan 2019/Jul 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:37
CSC.F19:Q19.EJan 2019/Aug 2019 Spread-0.14-0.14-0.14-0.140.000.00%set 17:37
CSC.F19:U19.EJan 2019/Sep 2019 Spread-0.14-0.14-0.14-0.140.000.00%set 17:37
CSC.F19:V19.EJan 2019/Oct 2019 Spread-0.14-0.14-0.14-0.140.000.00%set 17:37
CSC.G19:H19.EFeb 2019/Mar 2019 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:37
CSC.G19:J19.EFeb 2019/Apr 2019 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:37
CSC.G19:K19.EFeb 2019/May 2019 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:37
CSC.G19:M19.EFeb 2019/Jun 2019 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:37
CSC.G19:N19.EFeb 2019/Jul 2019 Spread-0.082-0.082-0.082-0.0820.0000.00%set 17:37
CSC.G19:Q19.EFeb 2019/Aug 2019 Spread-0.092-0.092-0.092-0.0920.0000.00%set 17:37
CSC.G19:U19.EFeb 2019/Sep 2019 Spread-0.092-0.092-0.092-0.0920.0000.00%set 17:37
CSC.G19:V19.EFeb 2019/Oct 2019 Spread-0.092-0.092-0.092-0.0920.0000.00%set 17:37
CSC.H19:J19.EMar 2019/Apr 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:37
CSC.H19:K19.EMar 2019/May 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:37
CSC.H19:M19.EMar 2019/Jun 2019 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:37
CSC.H19:N19.EMar 2019/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:37
CSC.H19:Q19.EMar 2019/Aug 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:37
CSC.H19:U19.EMar 2019/Sep 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:37
CSC.H19:V19.EMar 2019/Oct 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:37
CSC.J19:M19.EApr 2019/Jun 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:37
CSC.J19:N19.EApr 2019/Jul 2019 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:37
CSC.J19:Q19.EApr 2019/Aug 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
CSC.J19:U19.EApr 2019/Sep 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
CSC.J19:V19.EApr 2019/Oct 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
CSC.K19:M19.EMay 2019/Jun 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:37
CSC.K19:N19.EMay 2019/Jul 2019 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:37
CSC.K19:Q19.EMay 2019/Aug 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
CSC.K19:U19.EMay 2019/Sep 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
CSC.K19:V19.EMay 2019/Oct 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:37
CSC.M19:N19.EJun 2019/Jul 2019 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:37
CSC.M19:Q19.EJun 2019/Aug 2019 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:37
CSC.M19:U19.EJun 2019/Sep 2019 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:37
CSC.M19:V19.EJun 2019/Oct 2019 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:37
CSC.N19:Q19.EJul 2019/Aug 2019 Spread-0.01-0.01-0.01-0.010.000.00%set 17:37
CSC.N19:U19.EJul 2019/Sep 2019 Spread-0.01-0.01-0.01-0.010.000.00%set 17:38
CSC.N19:V19.EJul 2019/Oct 2019 Spread-0.01-0.01-0.01-0.010.000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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