S&P 500
2061.02
+4.87 +0.24%
Dow Indu
17712.66
+34.43 +0.19%
Nasdaq
4892.00
+28.64 +0.59%
Crude Oil
48.87
-3.05 -6.30%
Gold
1199.10
-1.75 -0.15%
Euro
1.08975
0.00000 0.00%
US Dollar
97.408
-0.013 -0.02%
Weak

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.H15.EMar 2015 (E)1.5751.5761.5751.5730.0000.00%set 14:19
CSC.J15.EApr 2015 (E)1.5871.6001.5861.590+0.007+0.44%set 14:19
CSC.K15.EMay 2015 (E)1.5821.5991.5821.595+0.019+1.19%set 14:19
CSC.M15.EJun 2015 (E)1.6071.6091.616+0.010+0.62%set 14:19
CSC.N15.EJul 2015 (E)1.6611.6611.6591.670+0.011+0.66%set 14:19
CSC.Q15.EAug 2015 (E)1.7241.7271.7201.729+0.009+0.52%set 14:19
CSC.U15.ESep 2015 (E)1.7521.7531.7501.762+0.012+0.68%set 14:19
CSC.V15.EOct 2015 (E)1.7701.7771.7701.785+0.015+0.84%set 14:19
CSC.X15.ENov 2015 (E)1.7741.7741.7701.790+0.015+0.84%set 14:19
CSC.Z15.EDec 2015 (E)1.7751.7751.7661.781+0.006+0.34%set 14:19
CSC.F16.EJan 2016 (E)1.7501.7501.7501.7580.0000.00%set 14:19
CSC.G16.EFeb 2016 (E)1.721.721.721.750.000.00%set 14:19
CSC.H16.EMar 2016 (E)1.701.701.701.740.000.00%set 14:19
CSC.J16.EApr 2016 (E)1.7101.7101.7101.7340.0000.00%set 14:19
CSC.K16.EMay 2016 (E)1.7201.7201.7201.7250.0000.00%set 14:19
CSC.M16.EJun 2016 (E)1.7201.7201.7201.7250.0000.00%set 14:19
CSC.N16.EJul 2016 (E)1.7571.7571.7571.7570.0000.00%set 14:19
CSC.Q16.EAug 2016 (E)1.761.761.761.760.000.00%set 14:19
CSC.U16.ESep 2016 (E)1.771.771.771.770.000.00%set 14:19
CSC.V16.EOct 2016 (E)1.7691.7691.7691.7690.0000.00%set 14:19
CSC.X16.ENov 2016 (E)1.7991.7991.7991.7990.0000.00%set 14:19
CSC.Z16.EDec 2016 (E)1.7991.7991.7991.7990.0000.00%set 14:19
CSC.F17.EJan 2017 (E)1.8621.8621.8621.8620.0000.00%set 14:19
CSC.G17.EFeb 2017 (E)1.9241.9241.9241.9240.0000.00%set 14:19
CSC.H15:N16.EMar 2015/Jul 2016 Spread-0.184-0.184-0.184-0.1840.0000.00%set 17:32
CSC.H15:Q15.EMar 2015/Aug 2015 Spread-0.156-0.156-0.156-0.156-0.0090.00%set 17:32
CSC.H15:Q16.EMar 2015/Aug 2016 Spread-0.187-0.187-0.187-0.1870.0000.00%set 17:32
CSC.H15:U15.EMar 2015/Sep 2015 Spread-0.200-0.200-0.200-0.189-0.0120.00%set 17:32
CSC.H15:M15.EMar 2015/Jun 2015 Spread-0.090-0.090-0.090-0.043-0.0100.00%set 17:32
CSC.H15:N15.EMar 2015/Jul 2015 Spread-0.097-0.097-0.097-0.097-0.0110.00%set 17:32
CSC.H15:U16.EMar 2015/Sep 2016 Spread-0.197-0.197-0.197-0.1970.0000.00%set 17:32
CSC.H15:V15.EMar 2015/Oct 2015 Spread-0.242-0.242-0.212-0.0150.00%set 17:32
CSC.H15:V16.EMar 2015/Oct 2016 Spread-0.196-0.196-0.196-0.1960.0000.00%set 17:32
CSC.H15:X16.EMar 2015/Nov 2016 Spread-0.226-0.226-0.226-0.2260.0000.00%set 17:32
CSC.H15:Z15.EMar 2015/Dec 2015 Spread-0.208-0.208-0.208-0.208-0.0060.00%set 17:32
CSC.H15:Z16.EMar 2015/Dec 2016 Spread-0.226-0.226-0.226-0.2260.0000.00%set 17:32
CSC.H15:X15.EMar 2015/Nov 2015 Spread-0.217-0.217-0.217-0.217-0.0150.00%set 17:32
CSC.H15:K16.EMar 2015/May 2016 Spread-0.152-0.152-0.152-0.1520.0000.00%set 17:32
CSC.H15:K15.EMar 2015/May 2015 Spread-0.022-0.022-0.022-0.022-0.0190.00%set 17:32
CSC.H15:J16.EMar 2015/Apr 2016 Spread-0.161-0.161-0.161-0.1610.0000.00%set 17:32
CSC.H15:F16.EMar 2015/Jan 2016 Spread-0.185-0.185-0.185-0.1850.0000.00%set 17:32
CSC.H15:F17.EMar 2015/Jan 2017 Spread-0.289-0.289-0.289-0.2890.0000.00%set 17:32
CSC.H15:G16.EMar 2015/Feb 2016 Spread-0.177-0.177-0.177-0.1770.0000.00%set 17:32
CSC.H15:G17.EMar 2015/Feb 2017 Spread-0.351-0.351-0.351-0.3510.0000.00%set 17:32
CSC.H15:H16.EMar 2015/Mar 2016 Spread-0.167-0.167-0.167-0.1670.0000.00%set 17:32
CSC.H15:J15.EMar 2015/Apr 2015 Spread-0.014-0.014-0.014-0.017-0.0070.00%set 17:32
CSC.H15:M16.EMar 2015/Jun 2016 Spread-0.152-0.152-0.152-0.1520.0000.00%set 17:32
CSC.J15:X16.EApr 2015/Nov 2016 Spread-0.209-0.209-0.209-0.209+0.0070.00%set 17:32
CSC.J15:K15.EApr 2015/May 2015 Spread-0.010-0.010-0.005-0.0120.00%set 17:32
CSC.J15:J16.EApr 2015/Apr 2016 Spread-0.144-0.144-0.144-0.144+0.0070.00%set 17:32
CSC.J15:H16.EApr 2015/Mar 2016 Spread-0.150-0.150-0.150-0.150+0.0070.00%set 17:32
CSC.J15:Z15.EApr 2015/Dec 2015 Spread-0.191-0.191-0.191-0.191+0.0010.00%set 17:32
CSC.J15:Z16.EApr 2015/Dec 2016 Spread-0.209-0.209-0.209-0.209+0.0070.00%set 17:32
CSC.J15:G17.EApr 2015/Feb 2017 Spread-0.334-0.334-0.334-0.334+0.0070.00%set 17:32
CSC.J15:G16.EApr 2015/Feb 2016 Spread-0.160-0.160-0.160-0.160+0.0070.00%set 17:32
CSC.J15:M15.EApr 2015/Jun 2015 Spread-0.068-0.068-0.068-0.026-0.0030.00%set 17:32
CSC.J15:M16.EApr 2015/Jun 2016 Spread-0.135-0.135-0.135-0.135+0.0070.00%set 17:32
CSC.J15:N15.EApr 2015/Jul 2015 Spread-0.065-0.060-0.065-0.080-0.0040.00%set 17:32
CSC.J15:U15.EApr 2015/Sep 2015 Spread-0.172-0.172-0.172-0.172-0.0050.00%set 17:32
CSC.J15:N16.EApr 2015/Jul 2016 Spread-0.167-0.167-0.167-0.167+0.0070.00%set 17:32
CSC.J15:Q15.EApr 2015/Aug 2015 Spread-0.126-0.126-0.139-0.0020.00%set 17:32
CSC.J15:Q16.EApr 2015/Aug 2016 Spread-0.170-0.170-0.170-0.170+0.0070.00%set 17:32
CSC.J15:U16.EApr 2015/Sep 2016 Spread-0.180-0.180-0.180-0.180+0.0070.00%set 17:32
CSC.J15:V15.EApr 2015/Oct 2015 Spread-0.200-0.200-0.200-0.195-0.0080.00%set 17:32
CSC.J15:V16.EApr 2015/Oct 2016 Spread-0.179-0.179-0.179-0.179+0.0070.00%set 17:32
CSC.J15:X15.EApr 2015/Nov 2015 Spread-0.200-0.200-0.200-0.200-0.0080.00%set 17:32
CSC.J15:K16.EApr 2015/May 2016 Spread-0.135-0.135-0.135-0.135+0.0070.00%set 17:32
CSC.J15:F16.EApr 2015/Jan 2016 Spread-0.168-0.168-0.168-0.168+0.0070.00%set 17:32
CSC.J15:F17.EApr 2015/Jan 2017 Spread-0.272-0.272-0.272-0.272+0.0070.00%set 17:32
CSC.K15:M16.EMay 2015/Jun 2016 Spread-0.130-0.130-0.130-0.130+0.0190.00%set 17:32
CSC.K15:N15.EMay 2015/Jul 2015 Spread-0.120-0.120-0.075+0.0080.00%set 17:32
CSC.K15:N16.EMay 2015/Jul 2016 Spread-0.162-0.162-0.162-0.162+0.0190.00%set 17:32
CSC.K15:U16.EMay 2015/Sep 2016 Spread-0.175-0.175-0.175-0.175+0.0190.00%set 17:32
CSC.K15:Q15.EMay 2015/Aug 2015 Spread-0.134-0.134-0.134-0.134+0.0100.00%set 17:32
CSC.K15:Q16.EMay 2015/Aug 2016 Spread-0.165-0.165-0.165-0.165+0.0190.00%set 17:32
CSC.K15:U15.EMay 2015/Sep 2015 Spread-0.204-0.203-0.167+0.0070.00%set 17:32
CSC.K15:V15.EMay 2015/Oct 2015 Spread-0.211-0.207-0.211-0.190+0.0040.00%set 17:32
CSC.K15:X16.EMay 2015/Nov 2016 Spread-0.204-0.204-0.204-0.204+0.0190.00%set 17:32
CSC.K15:X15.EMay 2015/Nov 2015 Spread-0.195-0.195-0.195-0.195+0.0040.00%set 17:32
CSC.K15:F16.EMay 2015/Jan 2016 Spread-0.163-0.163-0.163-0.163+0.0190.00%set 17:32
CSC.K15:F17.EMay 2015/Jan 2017 Spread-0.267-0.267-0.267-0.267+0.0190.00%set 17:32
CSC.K15:Z15.EMay 2015/Dec 2015 Spread-0.186-0.186-0.186-0.186+0.0130.00%set 17:32
CSC.K15:Z16.EMay 2015/Dec 2016 Spread-0.204-0.204-0.204-0.204+0.0190.00%set 17:32
CSC.K15:M15.EMay 2015/Jun 2015 Spread-0.062-0.060-0.062-0.021+0.0090.00%set 17:32
CSC.K15:K16.EMay 2015/May 2016 Spread-0.130-0.130-0.130-0.130+0.0190.00%set 17:32
CSC.K15:G17.EMay 2015/Feb 2017 Spread-0.329-0.329-0.329-0.329+0.0190.00%set 17:32
CSC.K15:J16.EMay 2015/Apr 2016 Spread-0.139-0.139-0.139-0.139+0.0190.00%set 17:32
CSC.K15:H16.EMay 2015/Mar 2016 Spread-0.145-0.145-0.145-0.145+0.0190.00%set 17:32
CSC.K15:G16.EMay 2015/Feb 2016 Spread-0.155-0.155-0.155-0.155+0.0190.00%set 17:32
CSC.K15:V16.EMay 2015/Oct 2016 Spread-0.174-0.174-0.174-0.174+0.0190.00%set 17:32
CSC.M15:U16.EJun 2015/Sep 2016 Spread-0.154-0.154-0.154-0.154+0.0100.00%set 17:32
CSC.M15:G16.EJun 2015/Feb 2016 Spread-0.134-0.134-0.134-0.134+0.0100.00%set 17:32
CSC.M15:Z16.EJun 2015/Dec 2016 Spread-0.183-0.183-0.183-0.183+0.0100.00%set 17:32
CSC.M15:Z15.EJun 2015/Dec 2015 Spread-0.165-0.165-0.165-0.165+0.0040.00%set 17:32
CSC.M15:F16.EJun 2015/Jan 2016 Spread-0.142-0.142-0.142-0.142+0.0100.00%set 17:32
CSC.M15:F17.EJun 2015/Jan 2017 Spread-0.246-0.246-0.246-0.246+0.0100.00%set 17:32
CSC.M15:G17.EJun 2015/Feb 2017 Spread-0.308-0.308-0.308-0.308+0.0100.00%set 17:32
CSC.M15:H16.EJun 2015/Mar 2016 Spread-0.124-0.124-0.124-0.124+0.0100.00%set 17:32
CSC.M15:J16.EJun 2015/Apr 2016 Spread-0.118-0.118-0.118-0.118+0.0100.00%set 17:32
CSC.M15:M16.EJun 2015/Jun 2016 Spread-0.109-0.109-0.109-0.109+0.0100.00%set 17:32
CSC.M15:N15.EJun 2015/Jul 2015 Spread-0.045-0.039-0.045-0.054-0.0010.00%set 17:32
CSC.M15:N16.EJun 2015/Jul 2016 Spread-0.141-0.141-0.141-0.141+0.0100.00%set 17:32
CSC.M15:Q15.EJun 2015/Aug 2015 Spread-0.115-0.110-0.115-0.113+0.0010.00%set 17:32
CSC.M15:Q16.EJun 2015/Aug 2016 Spread-0.144-0.144-0.144-0.144+0.0100.00%set 17:32
CSC.M15:U15.EJun 2015/Sep 2015 Spread-0.162-0.161-0.146-0.0020.00%set 17:32
CSC.M15:V15.EJun 2015/Oct 2015 Spread-0.169-0.169-0.169-0.169-0.0050.00%set 17:32
CSC.M15:V16.EJun 2015/Oct 2016 Spread-0.153-0.153-0.153-0.153+0.0100.00%set 17:32
CSC.M15:X15.EJun 2015/Nov 2015 Spread-0.193-0.192-0.174-0.0050.00%set 17:32
CSC.M15:X16.EJun 2015/Nov 2016 Spread-0.183-0.183-0.183-0.183+0.0100.00%set 17:32
CSC.M15:K16.EJun 2015/May 2016 Spread-0.109-0.109-0.109-0.109+0.0100.00%set 17:32
CSC.N15:N16.EJul 2015/Jul 2016 Spread-0.087-0.087-0.087-0.087+0.0110.00%set 17:32
CSC.N15:Z16.EJul 2015/Dec 2016 Spread-0.129-0.129-0.129-0.129+0.0110.00%set 17:32
CSC.N15:Z15.EJul 2015/Dec 2015 Spread-0.111-0.111-0.111-0.111+0.0050.00%set 17:32
CSC.N15:X16.EJul 2015/Nov 2016 Spread-0.129-0.129-0.129-0.129+0.0110.00%set 17:32
CSC.N15:X15.EJul 2015/Nov 2015 Spread-0.120-0.120-0.121-0.120-0.0040.00%set 17:32
CSC.N15:V16.EJul 2015/Oct 2016 Spread-0.099-0.099-0.099-0.099+0.0110.00%set 17:32
CSC.N15:V15.EJul 2015/Oct 2015 Spread-0.113-0.112-0.113-0.115-0.0040.00%set 17:32
CSC.N15:U16.EJul 2015/Sep 2016 Spread-0.100-0.100-0.100-0.100+0.0110.00%set 17:32
CSC.N15:U15.EJul 2015/Sep 2015 Spread-0.095-0.095-0.095-0.092-0.0010.00%set 17:32
CSC.N15:M16.EJul 2015/Jun 2016 Spread-0.055-0.055-0.055-0.055+0.0110.00%set 17:32
CSC.N15:Q15.EJul 2015/Aug 2015 Spread-0.060-0.055-0.060-0.059+0.0020.00%set 17:32
CSC.N15:K16.EJul 2015/May 2016 Spread-0.055-0.055-0.055-0.055+0.0110.00%set 17:32
CSC.N15:J16.EJul 2015/Apr 2016 Spread-0.064-0.064-0.064-0.064+0.0110.00%set 17:32
CSC.N15:Q16.EJul 2015/Aug 2016 Spread-0.090-0.090-0.090-0.090+0.0110.00%set 17:32
CSC.N15:F16.EJul 2015/Jan 2016 Spread-0.088-0.088-0.088-0.088+0.0110.00%set 17:32
CSC.N15:F17.EJul 2015/Jan 2017 Spread-0.192-0.192-0.192-0.192+0.0110.00%set 17:32
CSC.N15:G16.EJul 2015/Feb 2016 Spread-0.080-0.080-0.080-0.080+0.0110.00%set 17:32
CSC.N15:G17.EJul 2015/Feb 2017 Spread-0.254-0.254-0.254-0.254+0.0110.00%set 17:32
CSC.N15:H16.EJul 2015/Mar 2016 Spread-0.070-0.070-0.070-0.070+0.0110.00%set 17:32
CSC.Q15:V15.EAug 2015/Oct 2015 Spread-0.049-0.049-0.056-0.0060.00%set 17:32
CSC.Q15:V16.EAug 2015/Oct 2016 Spread-0.040-0.040-0.040-0.040+0.0090.00%set 17:32
CSC.Q15:X16.EAug 2015/Nov 2016 Spread-0.070-0.070-0.070-0.070+0.0090.00%set 17:32
CSC.Q15:Z15.EAug 2015/Dec 2015 Spread0.0090.0090.009-0.052+0.0030.00%set 17:32
CSC.Q15:Z16.EAug 2015/Dec 2016 Spread-0.070-0.070-0.070-0.070+0.0090.00%set 17:32
CSC.Q15:J16.EAug 2015/Apr 2016 Spread-0.005-0.005-0.005-0.005+0.0090.00%set 17:32
CSC.Q15:G17.EAug 2015/Feb 2017 Spread-0.195-0.195-0.195-0.195+0.0090.00%set 17:32
CSC.Q15:G16.EAug 2015/Feb 2016 Spread-0.021-0.021-0.021-0.021+0.0090.00%set 17:32
CSC.Q15:F17.EAug 2015/Jan 2017 Spread-0.133-0.133-0.133-0.133+0.0090.00%set 17:32
CSC.Q15:F16.EAug 2015/Jan 2016 Spread-0.029-0.029-0.029-0.029+0.0090.00%set 17:32
CSC.Q15:H16.EAug 2015/Mar 2016 Spread-0.011-0.011-0.011-0.011+0.0090.00%set 17:32
CSC.Q15:K16.EAug 2015/May 2016 Spread0.0040.0040.0040.004+0.009+225.00%set 17:32
CSC.Q15:M16.EAug 2015/Jun 2016 Spread0.0040.0040.0040.004+0.009+225.00%set 17:32
CSC.Q15:N16.EAug 2015/Jul 2016 Spread-0.028-0.028-0.028-0.028+0.0090.00%set 17:32
CSC.Q15:Q16.EAug 2015/Aug 2016 Spread-0.031-0.031-0.031-0.031+0.0090.00%set 17:32
CSC.Q15:U15.EAug 2015/Sep 2015 Spread-0.037-0.030-0.037-0.033-0.0030.00%set 17:32
CSC.Q15:U16.EAug 2015/Sep 2016 Spread-0.041-0.041-0.041-0.041+0.0090.00%set 17:32
CSC.Q15:X15.EAug 2015/Nov 2015 Spread-0.061-0.061-0.061-0.061-0.0060.00%set 17:32
CSC.U15:G16.ESep 2015/Feb 2016 Spread0.0120.0120.0120.012+0.005+41.67%set 17:32
CSC.U15:F17.ESep 2015/Jan 2017 Spread-0.100-0.100-0.100-0.100+0.0120.00%set 17:32
CSC.U15:F16.ESep 2015/Jan 2016 Spread0.0040.0040.0040.004+0.012+300.00%set 17:32
CSC.U15:Z16.ESep 2015/Dec 2016 Spread-0.037-0.037-0.037-0.037+0.0120.00%set 17:32
CSC.U15:G17.ESep 2015/Feb 2017 Spread-0.162-0.162-0.162-0.162+0.0120.00%set 17:32
CSC.U15:H16.ESep 2015/Mar 2016 Spread0.0220.0220.0220.022+0.012+54.55%set 17:32
CSC.U15:J16.ESep 2015/Apr 2016 Spread0.0280.0280.0280.028+0.012+42.86%set 17:32
CSC.U15:N16.ESep 2015/Jul 2016 Spread0.0050.0050.0050.005+0.012+240.00%set 17:32
CSC.U15:Z15.ESep 2015/Dec 2015 Spread-0.019-0.019-0.019-0.019+0.0060.00%set 17:32
CSC.U15:X16.ESep 2015/Nov 2016 Spread-0.037-0.037-0.037-0.037+0.0120.00%set 17:32
CSC.U15:X15.ESep 2015/Nov 2015 Spread-0.028-0.028-0.028-0.028-0.0030.00%set 17:32
CSC.U15:V16.ESep 2015/Oct 2016 Spread-0.007-0.007-0.007-0.007+0.0120.00%set 17:32
CSC.U15:U16.ESep 2015/Sep 2016 Spread-0.008-0.008-0.008-0.008+0.0120.00%set 17:32
CSC.U15:V15.ESep 2015/Oct 2015 Spread-0.011-0.011-0.011-0.023-0.0030.00%set 17:32
CSC.U15:K16.ESep 2015/May 2016 Spread0.0370.0370.0370.037+0.012+32.43%set 17:32
CSC.U15:M16.ESep 2015/Jun 2016 Spread0.0370.0370.0370.037+0.012+32.43%set 17:32
CSC.U15:Q16.ESep 2015/Aug 2016 Spread0.0020.0020.0020.002+0.012+600.00%set 17:32
CSC.V15:Z15.EOct 2015/Dec 2015 Spread-0.010-0.010-0.0100.004+0.009+225.00%set 17:32
CSC.V15:U16.EOct 2015/Sep 2016 Spread0.0150.0150.0150.015+0.014+93.33%set 17:32
CSC.V15:X15.EOct 2015/Nov 2015 Spread-0.0010.007-0.001-0.0050.0000.00%set 17:32
CSC.V15:V16.EOct 2015/Oct 2016 Spread0.0160.0160.0160.016+0.015+93.75%set 17:32
CSC.V15:Z16.EOct 2015/Dec 2016 Spread-0.014-0.014-0.014-0.014+0.0150.00%set 17:32
CSC.V15:Q16.EOct 2015/Aug 2016 Spread0.0250.0250.0250.025+0.015+60.00%set 17:32
CSC.V15:N16.EOct 2015/Jul 2016 Spread0.0280.0280.0280.028+0.015+53.57%set 17:32
CSC.V15:X16.EOct 2015/Nov 2016 Spread-0.014-0.014-0.014-0.014+0.0150.00%set 17:32
CSC.V15:M16.EOct 2015/Jun 2016 Spread0.0600.0600.0600.060+0.015+25.00%set 17:32
CSC.V15:F16.EOct 2015/Jan 2016 Spread0.0270.0270.0270.027+0.015+55.56%set 17:32
CSC.V15:F17.EOct 2015/Jan 2017 Spread-0.077-0.077-0.077-0.077+0.0150.00%set 17:32
CSC.V15:G16.EOct 2015/Feb 2016 Spread0.0350.0350.0350.035+0.015+42.86%set 17:32
CSC.V15:G17.EOct 2015/Feb 2017 Spread-0.139-0.139-0.139-0.139+0.0150.00%set 17:32
CSC.V15:H16.EOct 2015/Mar 2016 Spread0.0450.0450.0450.045+0.015+33.33%set 17:32
CSC.V15:J16.EOct 2015/Apr 2016 Spread0.0510.0510.0510.051+0.015+29.41%set 17:32
CSC.V15:K16.EOct 2015/May 2016 Spread0.0600.0600.0600.060+0.015+25.00%set 17:32
CSC.X15:M16.ENov 2015/Jun 2016 Spread0.0650.0650.0650.065+0.015+23.08%set 17:32
CSC.X15:N16.ENov 2015/Jul 2016 Spread0.0330.0330.0330.033+0.015+45.45%set 17:32
CSC.X15:Q16.ENov 2015/Aug 2016 Spread0.0300.0300.0300.030+0.015+50.00%set 17:32
CSC.X15:U16.ENov 2015/Sep 2016 Spread0.0200.0200.0200.020+0.015+75.00%set 17:32
CSC.X15:V16.ENov 2015/Oct 2016 Spread0.0210.0210.0210.021+0.015+71.43%set 17:32
CSC.X15:X16.ENov 2015/Nov 2016 Spread-0.009-0.009-0.009-0.009+0.0150.00%set 17:32
CSC.X15:K16.ENov 2015/May 2016 Spread0.0650.0650.0650.065+0.015+23.08%set 17:32
CSC.X15:J16.ENov 2015/Apr 2016 Spread0.0560.0560.0560.056+0.015+26.79%set 17:32
CSC.X15:H16.ENov 2015/Mar 2016 Spread0.0500.0500.0500.050+0.015+30.00%set 17:32
CSC.X15:Z15.ENov 2015/Dec 2015 Spread0.0200.0200.0130.009+0.003+33.33%set 17:32
CSC.X15:G16.ENov 2015/Feb 2016 Spread0.0400.0400.0400.040+0.015+37.50%set 17:32
CSC.X15:F17.ENov 2015/Jan 2017 Spread-0.072-0.072-0.072-0.072+0.0150.00%set 17:32
CSC.X15:F16.ENov 2015/Jan 2016 Spread0.0320.0320.0320.032+0.015+46.88%set 17:32
CSC.X15:Z16.ENov 2015/Dec 2016 Spread-0.009-0.009-0.009-0.009+0.0150.00%set 17:32
CSC.X15:G17.ENov 2015/Feb 2017 Spread-0.134-0.134-0.134-0.134+0.0150.00%set 17:32
CSC.Z15:N16.EDec 2015/Jul 2016 Spread0.0240.0240.0240.024+0.006+25.00%set 17:32
CSC.Z15:G17.EDec 2015/Feb 2017 Spread-0.143-0.143-0.143-0.143+0.0060.00%set 17:32
CSC.Z15:F16.EDec 2015/Jan 2016 Spread0.0600.0600.0600.023+0.006+26.09%set 17:32
CSC.Z15:F17.EDec 2015/Jan 2017 Spread-0.081-0.081-0.081-0.081+0.0060.00%set 17:32
CSC.Z15:G16.EDec 2015/Feb 2016 Spread0.0310.0310.0310.031+0.006+19.35%set 17:32
CSC.Z15:H16.EDec 2015/Mar 2016 Spread0.0410.0410.0410.041+0.006+14.63%set 17:32
CSC.Z15:J16.EDec 2015/Apr 2016 Spread0.0470.0470.0470.047+0.006+12.77%set 17:32
CSC.Z15:K16.EDec 2015/May 2016 Spread0.0560.0560.0560.056+0.006+10.71%set 17:32
CSC.Z15:M16.EDec 2015/Jun 2016 Spread0.0560.0560.0560.056+0.006+10.71%set 17:32
CSC.Z15:V16.EDec 2015/Oct 2016 Spread0.0120.0120.0120.012+0.006+50.00%set 17:32
CSC.Z15:Q16.EDec 2015/Aug 2016 Spread0.0210.0210.0210.021+0.006+28.57%set 17:32
CSC.Z15:U16.EDec 2015/Sep 2016 Spread0.0110.0110.0110.011+0.006+54.55%set 17:32
CSC.Z15:Z16.EDec 2015/Dec 2016 Spread-0.018-0.018-0.018-0.018+0.0060.00%set 17:32
CSC.Z15:X16.EDec 2015/Nov 2016 Spread-0.018-0.018-0.018-0.018+0.0060.00%set 17:32
CSC.F16:H16.EJan 2016/Mar 2016 Spread0.0180.0180.0180.0180.0000.00%set 17:32
CSC.F16:K16.EJan 2016/May 2016 Spread0.0330.0330.0330.0330.0000.00%set 17:32
CSC.F16:X16.EJan 2016/Nov 2016 Spread-0.041-0.041-0.041-0.0410.0000.00%set 17:32
CSC.F16:Z16.EJan 2016/Dec 2016 Spread-0.041-0.041-0.041-0.0410.0000.00%set 17:32
CSC.F16:F17.EJan 2016/Jan 2017 Spread-0.104-0.104-0.104-0.1040.0000.00%set 17:32
CSC.F16:M16.EJan 2016/Jun 2016 Spread0.0330.0330.0330.0330.0000.00%set 17:32
CSC.F16:J16.EJan 2016/Apr 2016 Spread0.0240.0240.0240.0240.0000.00%set 17:32
CSC.F16:N16.EJan 2016/Jul 2016 Spread0.0010.0010.0010.0010.0000.00%set 17:32
CSC.F16:V16.EJan 2016/Oct 2016 Spread-0.011-0.011-0.011-0.0110.0000.00%set 17:32
CSC.F16:G17.EJan 2016/Feb 2017 Spread-0.166-0.166-0.166-0.1660.0000.00%set 17:32
CSC.F16:G16.EJan 2016/Feb 2016 Spread0.0080.0080.0080.0080.0000.00%set 17:32
CSC.F16:Q16.EJan 2016/Aug 2016 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:32
CSC.F16:U16.EJan 2016/Sep 2016 Spread-0.012-0.012-0.012-0.0120.0000.00%set 17:32
CSC.G16:M16.EFeb 2016/Jun 2016 Spread0.0250.0250.0250.0250.0000.00%set 17:32
CSC.G16:N16.EFeb 2016/Jul 2016 Spread-0.007-0.007-0.007-0.0070.0000.00%set 17:32
CSC.G16:U16.EFeb 2016/Sep 2016 Spread-0.02-0.02-0.02-0.020.000.00%set 17:32
CSC.G16:V16.EFeb 2016/Oct 2016 Spread-0.019-0.019-0.019-0.0190.0000.00%set 17:32
CSC.G16:Z16.EFeb 2016/Dec 2016 Spread-0.049-0.049-0.049-0.0490.0000.00%set 17:32
CSC.G16:X16.EFeb 2016/Nov 2016 Spread-0.049-0.049-0.049-0.0490.0000.00%set 17:32
CSC.G16:K16.EFeb 2016/May 2016 Spread0.0250.0250.0250.0250.0000.00%set 17:32
CSC.G16:J16.EFeb 2016/Apr 2016 Spread0.0160.0160.0160.0160.0000.00%set 17:32
CSC.G16:H16.EFeb 2016/Mar 2016 Spread0.010.010.010.010.000.00%set 17:32
CSC.G16:G17.EFeb 2016/Feb 2017 Spread-0.174-0.174-0.174-0.1740.0000.00%set 17:32
CSC.G16:F17.EFeb 2016/Jan 2017 Spread-0.112-0.112-0.112-0.1120.0000.00%set 17:32
CSC.G16:Q16.EFeb 2016/Aug 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.H16:G17.EMar 2016/Feb 2017 Spread-0.184-0.184-0.184-0.1840.0000.00%set 17:32
CSC.H16:J16.EMar 2016/Apr 2016 Spread0.0060.0060.0060.0060.0000.00%set 17:32
CSC.H16:K16.EMar 2016/May 2016 Spread0.0150.0150.0150.0150.0000.00%set 17:32
CSC.H16:N16.EMar 2016/Jul 2016 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:32
CSC.H16:U16.EMar 2016/Sep 2016 Spread-0.03-0.03-0.03-0.030.000.00%set 17:32
CSC.H16:Z16.EMar 2016/Dec 2016 Spread-0.059-0.059-0.059-0.0590.0000.00%set 17:32
CSC.H16:X16.EMar 2016/Nov 2016 Spread-0.059-0.059-0.059-0.0590.0000.00%set 17:32
CSC.H16:V16.EMar 2016/Oct 2016 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:32
CSC.H16:F17.EMar 2016/Jan 2017 Spread-0.122-0.122-0.122-0.1220.0000.00%set 17:32
CSC.H16:M16.EMar 2016/Jun 2016 Spread0.0150.0150.0150.0150.0000.00%set 17:32
CSC.H16:Q16.EMar 2016/Aug 2016 Spread-0.02-0.02-0.02-0.020.000.00%set 17:32
CSC.J16:Z16.EApr 2016/Dec 2016 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:32
CSC.J16:V16.EApr 2016/Oct 2016 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:32
CSC.J16:Q16.EApr 2016/Aug 2016 Spread-0.026-0.026-0.026-0.0260.0000.00%set 17:32
CSC.J16:N16.EApr 2016/Jul 2016 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:32
CSC.J16:M16.EApr 2016/Jun 2016 Spread0.0090.0090.0090.0090.0000.00%set 17:32
CSC.J16:F17.EApr 2016/Jan 2017 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:32
CSC.J16:K16.EApr 2016/May 2016 Spread0.0090.0090.0090.0090.0000.00%set 17:32
CSC.J16:X16.EApr 2016/Nov 2016 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:32
CSC.J16:G17.EApr 2016/Feb 2017 Spread-0.19-0.19-0.19-0.190.000.00%set 17:32
CSC.J16:U16.EApr 2016/Sep 2016 Spread-0.036-0.036-0.036-0.0360.0000.00%set 17:32
CSC.K16:Q16.EMay 2016/Aug 2016 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:32
CSC.K16:Z16.EMay 2016/Dec 2016 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:32
CSC.K16:X16.EMay 2016/Nov 2016 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:32
CSC.K16:F17.EMay 2016/Jan 2017 Spread-0.137-0.137-0.137-0.1370.0000.00%set 17:32
CSC.K16:G17.EMay 2016/Feb 2017 Spread-0.199-0.199-0.199-0.1990.0000.00%set 17:32
CSC.K16:V16.EMay 2016/Oct 2016 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:32
CSC.K16:U16.EMay 2016/Sep 2016 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:32
CSC.K16:N16.EMay 2016/Jul 2016 Spread-0.032-0.032-0.032-0.0320.0000.00%set 17:32
CSC.M16:Z16.EJun 2016/Dec 2016 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:32
CSC.M16:V16.EJun 2016/Oct 2016 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:32
CSC.M16:U16.EJun 2016/Sep 2016 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:32
CSC.M16:Q16.EJun 2016/Aug 2016 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:32
CSC.M16:F17.EJun 2016/Jan 2017 Spread-0.137-0.137-0.137-0.1370.0000.00%set 17:32
CSC.M16:G17.EJun 2016/Feb 2017 Spread-0.199-0.199-0.199-0.1990.0000.00%set 17:32
CSC.M16:N16.EJun 2016/Jul 2016 Spread-0.032-0.032-0.032-0.0320.0000.00%set 17:32
CSC.M16:X16.EJun 2016/Nov 2016 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:32
CSC.N16:F17.EJul 2016/Jan 2017 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:32
CSC.N16:G17.EJul 2016/Feb 2017 Spread-0.167-0.167-0.167-0.1670.0000.00%set 17:32
CSC.N16:Q16.EJul 2016/Aug 2016 Spread-0.003-0.003-0.003-0.0030.0000.00%set 17:32
CSC.N16:Z16.EJul 2016/Dec 2016 Spread-0.042-0.042-0.042-0.0420.0000.00%set 17:32
CSC.N16:V16.EJul 2016/Oct 2016 Spread-0.012-0.012-0.012-0.0120.0000.00%set 17:32
CSC.N16:X16.EJul 2016/Nov 2016 Spread-0.042-0.042-0.042-0.0420.0000.00%set 17:32
CSC.N16:U16.EJul 2016/Sep 2016 Spread-0.013-0.013-0.013-0.0130.0000.00%set 17:32
CSC.Q16:X16.EAug 2016/Nov 2016 Spread-0.039-0.039-0.039-0.0390.0000.00%set 17:32
CSC.Q16:F17.EAug 2016/Jan 2017 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:32
CSC.Q16:G17.EAug 2016/Feb 2017 Spread-0.164-0.164-0.164-0.1640.0000.00%set 17:32
CSC.Q16:U16.EAug 2016/Sep 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.Q16:Z16.EAug 2016/Dec 2016 Spread-0.039-0.039-0.039-0.0390.0000.00%set 17:32
CSC.Q16:V16.EAug 2016/Oct 2016 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:32
CSC.U16:V16.ESep 2016/Oct 2016 Spread0.0010.0010.0010.0010.0000.00%set 17:32
CSC.U16:X16.ESep 2016/Nov 2016 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:32
CSC.U16:Z16.ESep 2016/Dec 2016 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:32
CSC.U16:G17.ESep 2016/Feb 2017 Spread-0.154-0.154-0.154-0.1540.0000.00%set 17:32
CSC.U16:F17.ESep 2016/Jan 2017 Spread-0.092-0.092-0.092-0.0920.0000.00%set 17:32
CSC.V16:G17.EOct 2016/Feb 2017 Spread-0.155-0.155-0.155-0.1550.0000.00%set 17:32
CSC.V16:Z16.EOct 2016/Dec 2016 Spread-0.03-0.03-0.03-0.030.000.00%set 17:32
CSC.V16:X16.EOct 2016/Nov 2016 Spread-0.03-0.03-0.03-0.030.000.00%set 17:32
CSC.V16:F17.EOct 2016/Jan 2017 Spread-0.093-0.093-0.093-0.0930.0000.00%set 17:32
CSC.X16:F17.ENov 2016/Jan 2017 Spread-0.063-0.063-0.063-0.0630.0000.00%set 17:32
CSC.X16:G17.ENov 2016/Feb 2017 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:32
CSC.Z16:F17.EDec 2016/Jan 2017 Spread-0.063-0.063-0.063-0.0630.0000.00%set 17:32
CSC.Z16:G17.EDec 2016/Feb 2017 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:32
CSC.F17:G17.EJan 2017/Feb 2017 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:32
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.