S&P 500
2246.19
+4.84 +0.22%
Dow Indu
19614.81
+65.19 +0.33%
Nasdaq
5415.84
+22.08 +0.41%
Crude Oil
51.36
+0.52 +1.02%
Gold
1164.62
-2.98 -0.26%
Euro
1.057390
-0.003425 -0.32%
US Dollar
101.51
+0.42 +0.42%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Z16.EDec 2016 (E)1.7641.7711.7641.774+0.010+0.56%set 14:14
CSC.F17.EJan 2017 (E)1.7311.7371.7201.708-0.003-0.18%set 14:14
CSC.G17.EFeb 2017 (E)1.7231.7231.7231.7230.0000.00%set 14:14
CSC.H17.EMar 2017 (E)1.7301.7301.7141.728+0.002+0.12%set 14:14
CSC.J17.EApr 2017 (E)1.7221.7281.7221.733+0.009+0.52%set 14:14
CSC.K17.EMay 2017 (E)1.7331.7371.7321.736+0.003+0.17%set 14:14
CSC.M17.EJun 2017 (E)1.7521.7521.7491.760+0.008+0.45%set 14:14
CSC.N17.EJul 2017 (E)1.7831.7831.7831.786+0.001+0.06%set 14:14
CSC.Q17.EAug 2017 (E)1.8001.8001.8001.802+0.002+0.11%set 14:14
CSC.U17.ESep 2017 (E)1.7851.8001.7851.803+0.002+0.11%set 14:14
CSC.V17.EOct 2017 (E)1.7841.7841.7841.786+0.002+0.11%set 14:14
CSC.X17.ENov 2017 (E)1.7641.7641.7631.7640.0000.00%set 14:14
CSC.Z17.EDec 2017 (E)1.7481.7481.7481.7480.0000.00%set 14:14
CSC.F18.EJan 2018 (E)1.721.721.721.720.000.00%set 14:14
CSC.G18.EFeb 2018 (E)1.7261.7261.7261.7260.0000.00%set 14:14
CSC.H18.EMar 2018 (E)1.6981.6981.6981.6980.0000.00%set 14:14
CSC.J18.EApr 2018 (E)1.7331.7331.7331.7330.0000.00%set 14:14
CSC.K18.EMay 2018 (E)1.7491.7491.7491.7490.0000.00%set 14:14
CSC.M18.EJun 2018 (E)1.7551.7551.7551.7550.0000.00%set 14:14
CSC.N18.EJul 2018 (E)1.7751.7751.7751.7750.0000.00%set 14:14
CSC.Q18.EAug 2018 (E)1.7851.7851.7851.7850.0000.00%set 14:14
CSC.U18.ESep 2018 (E)1.791.791.791.790.000.00%set 14:14
CSC.V18.EOct 2018 (E)1.811.811.811.810.000.00%set 14:14
CSC.X18.ENov 2018 (E)1.831.831.831.830.000.00%set 14:14
CSC.Z16:F17.EDec 2016/Jan 2017 Spread0.0470.0470.0470.066+0.013+19.70%set 17:41
CSC.Z16:F18.EDec 2016/Jan 2018 Spread0.0540.0540.0540.054+0.010+18.52%set 17:41
CSC.Z16:G17.EDec 2016/Feb 2017 Spread0.0160.0160.0160.051+0.010+19.61%set 17:42
CSC.Z16:G18.EDec 2016/Feb 2018 Spread0.0480.0480.0480.048+0.010+20.83%set 17:41
CSC.Z16:H17.EDec 2016/Mar 2017 Spread0.0460.0460.0460.046+0.008+17.39%set 17:41
CSC.Z16:H18.EDec 2016/Mar 2018 Spread0.0760.0760.0760.076+0.010+13.16%set 17:41
CSC.Z16:J17.EDec 2016/Apr 2017 Spread0.0410.0410.0410.041+0.001+2.44%set 17:42
CSC.Z16:J18.EDec 2016/Apr 2018 Spread0.0410.0410.0410.041+0.010+24.39%set 17:41
CSC.Z16:K17.EDec 2016/May 2017 Spread0.0380.0380.0380.038+0.007+18.42%set 17:41
CSC.Z16:K18.EDec 2016/May 2018 Spread0.0250.0250.0250.025+0.010+40.00%set 17:42
CSC.Z16:M17.EDec 2016/Jun 2017 Spread0.0140.0140.0140.014+0.002+14.29%set 17:41
CSC.Z16:M18.EDec 2016/Jun 2018 Spread0.0190.0190.0190.019+0.010+52.63%set 17:41
CSC.Z16:N17.EDec 2016/Jul 2017 Spread-0.012-0.012-0.012-0.012+0.0090.00%set 17:42
CSC.Z16:N18.EDec 2016/Jul 2018 Spread-0.001-0.001-0.001-0.001+0.0100.00%set 17:41
CSC.Z16:Q17.EDec 2016/Aug 2017 Spread-0.028-0.028-0.028-0.028+0.0080.00%set 17:41
CSC.Z16:Q18.EDec 2016/Aug 2018 Spread-0.011-0.011-0.011-0.011+0.0100.00%set 17:41
CSC.Z16:U17.EDec 2016/Sep 2017 Spread-0.029-0.029-0.029-0.029+0.0080.00%set 17:41
CSC.Z16:U18.EDec 2016/Sep 2018 Spread-0.016-0.016-0.016-0.016+0.0100.00%set 17:41
CSC.Z16:V17.EDec 2016/Oct 2017 Spread-0.012-0.012-0.012-0.012+0.0080.00%set 17:42
CSC.Z16:V18.EDec 2016/Oct 2018 Spread-0.036-0.036-0.036-0.036+0.0100.00%set 17:41
CSC.Z16:X17.EDec 2016/Nov 2017 Spread0.0100.0100.0100.010+0.006+60.00%set 17:41
CSC.Z16:X18.EDec 2016/Nov 2018 Spread-0.056-0.056-0.056-0.056+0.0100.00%set 17:41
CSC.Z16:Z17.EDec 2016/Dec 2017 Spread0.0260.0260.0260.026+0.010+38.46%set 17:42
CSC.F17:F18.EJan 2017/Jan 2018 Spread-0.012-0.012-0.012-0.012-0.0030.00%set 17:41
CSC.F17:G17.EJan 2017/Feb 2017 Spread-0.018-0.018-0.018-0.015-0.0030.00%set 17:42
CSC.F17:G18.EJan 2017/Feb 2018 Spread-0.018-0.018-0.018-0.018-0.0030.00%set 17:41
CSC.F17:H17.EJan 2017/Mar 2017 Spread-0.020-0.020-0.020-0.020-0.0050.00%set 17:41
CSC.F17:H18.EJan 2017/Mar 2018 Spread0.0100.0100.0100.010-0.003-30.00%set 17:41
CSC.F17:J17.EJan 2017/Apr 2017 Spread-0.025-0.025-0.025-0.025-0.0120.00%set 17:42
CSC.F17:J18.EJan 2017/Apr 2018 Spread-0.025-0.025-0.025-0.025-0.0030.00%set 17:41
CSC.F17:K17.EJan 2017/May 2017 Spread-0.028-0.028-0.028-0.028-0.0060.00%set 17:41
CSC.F17:K18.EJan 2017/May 2018 Spread-0.041-0.041-0.041-0.041-0.0030.00%set 17:42
CSC.F17:M17.EJan 2017/Jun 2017 Spread-0.025-0.025-0.025-0.052-0.0110.00%set 17:41
CSC.F17:M18.EJan 2017/Jun 2018 Spread-0.047-0.047-0.047-0.047-0.0030.00%set 17:41
CSC.F17:N17.EJan 2017/Jul 2017 Spread-0.078-0.078-0.078-0.078-0.0040.00%set 17:42
CSC.F17:N18.EJan 2017/Jul 2018 Spread-0.067-0.067-0.067-0.067-0.0030.00%set 17:41
CSC.F17:Q17.EJan 2017/Aug 2017 Spread-0.094-0.094-0.094-0.094-0.0050.00%set 17:41
CSC.F17:Q18.EJan 2017/Aug 2018 Spread-0.077-0.077-0.077-0.077-0.0030.00%set 17:41
CSC.F17:U17.EJan 2017/Sep 2017 Spread-0.095-0.095-0.095-0.095-0.0050.00%set 17:41
CSC.F17:U18.EJan 2017/Sep 2018 Spread-0.082-0.082-0.082-0.082-0.0030.00%set 17:41
CSC.F17:V17.EJan 2017/Oct 2017 Spread-0.078-0.078-0.078-0.078-0.0050.00%set 17:42
CSC.F17:V18.EJan 2017/Oct 2018 Spread-0.102-0.102-0.102-0.102-0.0030.00%set 17:41
CSC.F17:X17.EJan 2017/Nov 2017 Spread-0.056-0.056-0.056-0.056-0.0030.00%set 17:41
CSC.F17:X18.EJan 2017/Nov 2018 Spread-0.122-0.122-0.122-0.122-0.0030.00%set 17:42
CSC.F17:Z17.EJan 2017/Dec 2017 Spread-0.040-0.040-0.040-0.040-0.0030.00%set 17:42
CSC.G17:F18.EFeb 2017/Jan 2018 Spread0.0030.0030.0030.0030.0000.00%set 17:41
CSC.G17:G18.EFeb 2017/Feb 2018 Spread-0.003-0.003-0.003-0.0030.0000.00%set 17:41
CSC.G17:H17.EFeb 2017/Mar 2017 Spread-0.024-0.024-0.024-0.005-0.0020.00%set 17:41
CSC.G17:H18.EFeb 2017/Mar 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:41
CSC.G17:J17.EFeb 2017/Apr 2017 Spread-0.009-0.009-0.009-0.01000.00%set 17:42
CSC.G17:J18.EFeb 2017/Apr 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:41
CSC.G17:K17.EFeb 2017/May 2017 Spread-0.030-0.030-0.030-0.013-0.0030.00%set 17:41
CSC.G17:K18.EFeb 2017/May 2018 Spread-0.026-0.026-0.026-0.0260.0000.00%set 17:42
CSC.G17:M17.EFeb 2017/Jun 2017 Spread-0.037-0.037-0.037-0.037-0.0080.00%set 17:41
CSC.G17:M18.EFeb 2017/Jun 2018 Spread-0.032-0.032-0.032-0.0320.0000.00%set 17:41
CSC.G17:N17.EFeb 2017/Jul 2017 Spread-0.063-0.063-0.063-0.063-0.0010.00%set 17:42
CSC.G17:N18.EFeb 2017/Jul 2018 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:41
CSC.G17:Q17.EFeb 2017/Aug 2017 Spread-0.079-0.079-0.079-0.079-0.0020.00%set 17:41
CSC.G17:Q18.EFeb 2017/Aug 2018 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:41
CSC.G17:U17.EFeb 2017/Sep 2017 Spread-0.069-0.069-0.069-0.080-0.0020.00%set 17:41
CSC.G17:U18.EFeb 2017/Sep 2018 Spread-0.067-0.067-0.067-0.0670.0000.00%set 17:41
CSC.G17:V17.EFeb 2017/Oct 2017 Spread-0.063-0.063-0.063-0.063-0.0020.00%set 17:42
CSC.G17:V18.EFeb 2017/Oct 2018 Spread-0.087-0.087-0.087-0.0870.0000.00%set 17:41
CSC.G17:X17.EFeb 2017/Nov 2017 Spread-0.041-0.041-0.041-0.0410.0000.00%set 17:41
CSC.G17:X18.EFeb 2017/Nov 2018 Spread-0.107-0.107-0.107-0.1070.0000.00%set 17:42
CSC.G17:Z17.EFeb 2017/Dec 2017 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CSC.H17:F18.EMar 2017/Jan 2018 Spread0.0080.0080.0080.008+0.002+25.00%set 17:41
CSC.H17:G18.EMar 2017/Feb 2018 Spread0.0020.0020.0020.002+0.005+250.00%set 17:41
CSC.H17:H18.EMar 2017/Mar 2018 Spread0.0300.0300.0300.030+0.002+6.67%set 17:41
CSC.H17:J17.EMar 2017/Apr 2017 Spread-0.007-0.007-0.010-0.005-0.0070.00%set 17:42
CSC.H17:J18.EMar 2017/Apr 2018 Spread-0.005-0.005-0.005-0.005+0.0020.00%set 17:41
CSC.H17:K17.EMar 2017/May 2017 Spread-0.008-0.008-0.008-0.008-0.0010.00%set 17:41
CSC.H17:K18.EMar 2017/May 2018 Spread-0.021-0.021-0.021-0.021+0.0020.00%set 17:42
CSC.H17:M17.EMar 2017/Jun 2017 Spread-0.032-0.032-0.032-0.032-0.0060.00%set 17:41
CSC.H17:M18.EMar 2017/Jun 2018 Spread-0.027-0.027-0.027-0.027+0.0020.00%set 17:41
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.058-0.058-0.058-0.058+0.0010.00%set 17:41
CSC.H17:N18.EMar 2017/Jul 2018 Spread-0.047-0.047-0.047-0.047+0.0020.00%set 17:41
CSC.H17:Q17.EMar 2017/Aug 2017 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:41
CSC.H17:Q18.EMar 2017/Aug 2018 Spread-0.057-0.057-0.057-0.057+0.0020.00%set 17:41
CSC.H17:U17.EMar 2017/Sep 2017 Spread-0.074-0.074-0.074-0.0750.0000.00%set 17:41
CSC.H17:U18.EMar 2017/Sep 2018 Spread-0.062-0.062-0.062-0.062+0.0020.00%set 17:41
CSC.H17:V17.EMar 2017/Oct 2017 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:42
CSC.H17:V18.EMar 2017/Oct 2018 Spread-0.082-0.082-0.082-0.082+0.0020.00%set 17:41
CSC.H17:X17.EMar 2017/Nov 2017 Spread-0.036-0.036-0.036-0.036+0.0020.00%set 17:41
CSC.H17:X18.EMar 2017/Nov 2018 Spread-0.102-0.102-0.102-0.102+0.0020.00%set 17:42
CSC.H17:Z17.EMar 2017/Dec 2017 Spread-0.020-0.020-0.020-0.020+0.0020.00%set 17:41
CSC.J17:F18.EApr 2017/Jan 2018 Spread0.0130.0130.0130.013+0.009+69.23%set 17:41
CSC.J17:G18.EApr 2017/Feb 2018 Spread0.0070.0070.0070.007+0.009+128.57%set 17:41
CSC.J17:H18.EApr 2017/Mar 2018 Spread0.0350.0350.0350.035+0.009+25.71%set 17:41
CSC.J17:K17.EApr 2017/May 2017 Spread-0.008-0.008-0.008-0.003+0.0060.00%set 17:41
CSC.J17:K18.EApr 2017/May 2018 Spread-0.016-0.016-0.016-0.016+0.0090.00%set 17:42
CSC.J17:M17.EApr 2017/Jun 2017 Spread-0.027-0.027-0.027-0.027+0.0010.00%set 17:41
CSC.J17:M18.EApr 2017/Jun 2018 Spread-0.022-0.022-0.022-0.022+0.0090.00%set 17:41
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.053-0.053-0.053-0.053+0.0080.00%set 17:41
CSC.J17:N18.EApr 2017/Jul 2018 Spread-0.042-0.042-0.042-0.042+0.0090.00%set 17:41
CSC.J17:Q17.EApr 2017/Aug 2017 Spread-0.069-0.069-0.069-0.069+0.0070.00%set 17:41
CSC.J17:Q18.EApr 2017/Aug 2018 Spread-0.052-0.052-0.052-0.052+0.0090.00%set 17:41
CSC.J17:U17.EApr 2017/Sep 2017 Spread-0.070-0.070-0.070-0.070+0.0070.00%set 17:41
CSC.J17:U18.EApr 2017/Sep 2018 Spread-0.057-0.057-0.057-0.057+0.0090.00%set 17:41
CSC.J17:V17.EApr 2017/Oct 2017 Spread-0.053-0.053-0.053-0.053+0.0070.00%set 17:42
CSC.J17:V18.EApr 2017/Oct 2018 Spread-0.077-0.077-0.077-0.077+0.0090.00%set 17:41
CSC.J17:X17.EApr 2017/Nov 2017 Spread-0.031-0.031-0.031-0.031+0.0090.00%set 17:41
CSC.J17:X18.EApr 2017/Nov 2018 Spread-0.097-0.097-0.097-0.097+0.0090.00%set 17:42
CSC.J17:Z17.EApr 2017/Dec 2017 Spread-0.015-0.015-0.015-0.015+0.0090.00%set 17:42
CSC.K17:F18.EMay 2017/Jan 2018 Spread0.0160.0160.0160.016+0.003+18.75%set 17:41
CSC.K17:G18.EMay 2017/Feb 2018 Spread0.0100.0100.0100.010+0.003+30.00%set 17:41
CSC.K17:H18.EMay 2017/Mar 2018 Spread0.0380.0380.0380.038+0.003+7.89%set 17:41
CSC.K17:J18.EMay 2017/Apr 2018 Spread0.0030.0030.0030.003+0.011+366.67%set 17:41
CSC.K17:K18.EMay 2017/May 2018 Spread-0.013-0.013-0.013-0.013+0.0030.00%set 17:42
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.025-0.025-0.026-0.024-0.0050.00%set 17:41
CSC.K17:M18.EMay 2017/Jun 2018 Spread-0.019-0.019-0.019-0.019+0.0030.00%set 17:41
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.050-0.050-0.050-0.050+0.0020.00%set 17:41
CSC.K17:N18.EMay 2017/Jul 2018 Spread-0.039-0.039-0.039-0.039+0.0030.00%set 17:41
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.066-0.066-0.066-0.066+0.0010.00%set 17:41
CSC.K17:Q18.EMay 2017/Aug 2018 Spread-0.049-0.049-0.049-0.049+0.0030.00%set 17:41
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.067-0.067-0.067-0.067+0.0010.00%set 17:41
CSC.K17:U18.EMay 2017/Sep 2018 Spread-0.054-0.054-0.054-0.054+0.0030.00%set 17:41
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.050-0.050-0.050-0.050+0.0010.00%set 17:41
CSC.K17:V18.EMay 2017/Oct 2018 Spread-0.074-0.074-0.074-0.074+0.0030.00%set 17:41
CSC.K17:X17.EMay 2017/Nov 2017 Spread-0.028-0.028-0.028-0.028+0.0030.00%set 17:41
CSC.K17:X18.EMay 2017/Nov 2018 Spread-0.094-0.094-0.094-0.094+0.0030.00%set 17:42
CSC.K17:Z17.EMay 2017/Dec 2017 Spread-0.012-0.012-0.012-0.012+0.0030.00%set 17:41
CSC.M17:F18.EJun 2017/Jan 2018 Spread0.0400.0400.0400.040+0.008+20.00%set 17:41
CSC.M17:G18.EJun 2017/Feb 2018 Spread0.0340.0340.0340.034+0.008+23.53%set 17:41
CSC.M17:H18.EJun 2017/Mar 2018 Spread0.0620.0620.0620.062+0.008+12.90%set 17:41
CSC.M17:J18.EJun 2017/Apr 2018 Spread0.0270.0270.0270.027+0.008+29.63%set 17:41
CSC.M17:K18.EJun 2017/May 2018 Spread0.0110.0110.0110.011+0.008+72.73%set 17:42
CSC.M17:M18.EJun 2017/Jun 2018 Spread0.0050.0050.0050.005+0.008+160.00%set 17:41
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.025-0.025-0.025-0.026+0.0070.00%set 17:41
CSC.M17:N18.EJun 2017/Jul 2018 Spread-0.015-0.015-0.015-0.015+0.0080.00%set 17:41
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.042-0.042-0.042-0.042+0.0060.00%set 17:41
CSC.M17:Q18.EJun 2017/Aug 2018 Spread-0.025-0.025-0.025-0.025+0.0080.00%set 17:41
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.043-0.043-0.043-0.043+0.0060.00%set 17:41
CSC.M17:U18.EJun 2017/Sep 2018 Spread-0.030-0.030-0.030-0.030+0.0080.00%set 17:42
CSC.M17:V17.EJun 2017/Oct 2017 Spread-0.026-0.026-0.026-0.026+0.0060.00%set 17:41
CSC.M17:V18.EJun 2017/Oct 2018 Spread-0.050-0.050-0.050-0.050+0.0080.00%set 17:41
CSC.M17:X17.EJun 2017/Nov 2017 Spread-0.004-0.004-0.004-0.004+0.0080.00%set 17:41
CSC.M17:X18.EJun 2017/Nov 2018 Spread-0.070-0.070-0.070-0.070+0.0080.00%set 17:42
CSC.M17:Z17.EJun 2017/Dec 2017 Spread0.0120.0120.0120.012+0.008+66.67%set 17:41
CSC.N17:F18.EJul 2017/Jan 2018 Spread0.0660.0660.0660.066+0.001+1.52%set 17:41
CSC.N17:G18.EJul 2017/Feb 2018 Spread0.0600.0600.0600.060+0.001+1.67%set 17:41
CSC.N17:H18.EJul 2017/Mar 2018 Spread0.0880.0880.0880.088+0.001+1.14%set 17:41
CSC.N17:J18.EJul 2017/Apr 2018 Spread0.0530.0530.0530.053+0.001+1.89%set 17:41
CSC.N17:K18.EJul 2017/May 2018 Spread0.0370.0370.0370.037+0.001+2.70%set 17:42
CSC.N17:M18.EJul 2017/Jun 2018 Spread0.0310.0310.0310.031+0.001+3.23%set 17:41
CSC.N17:N18.EJul 2017/Jul 2018 Spread0.0110.0110.0110.011+0.001+9.09%set 17:41
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.006-0.006-0.006-0.016-0.0010.00%set 17:41
CSC.N17:Q18.EJul 2017/Aug 2018 Spread0.0010.0010.0010.001+0.003+300.00%set 17:41
CSC.N17:U17.EJul 2017/Sep 2017 Spread-0.017-0.017-0.017-0.017-0.0010.00%set 17:41
CSC.N17:U18.EJul 2017/Sep 2018 Spread-0.004-0.004-0.004-0.004+0.0010.00%set 17:42
CSC.N17:V18.EJul 2017/Oct 2018 Spread-0.024-0.024-0.024-0.024+0.0010.00%set 17:41
CSC.N17:X17.EJul 2017/Nov 2017 Spread0.0220.0220.0220.022+0.001+4.55%set 17:41
CSC.N17:X18.EJul 2017/Nov 2018 Spread-0.044-0.044-0.044-0.044+0.0010.00%set 17:42
CSC.N17:Z17.EJul 2017/Dec 2017 Spread0.0380.0380.0380.038+0.001+2.63%set 17:41
CSC.Q17:F18.EAug 2017/Jan 2018 Spread0.0820.0820.0820.082+0.002+2.44%set 17:41
CSC.Q17:G18.EAug 2017/Feb 2018 Spread0.0760.0760.0760.076+0.002+2.63%set 17:41
CSC.Q17:H18.EAug 2017/Mar 2018 Spread0.1040.1040.1040.104+0.002+1.92%set 17:41
CSC.Q17:J18.EAug 2017/Apr 2018 Spread0.0690.0690.0690.069+0.002+2.90%set 17:41
CSC.Q17:K18.EAug 2017/May 2018 Spread0.0530.0530.0530.053+0.002+3.77%set 17:42
CSC.Q17:M18.EAug 2017/Jun 2018 Spread0.0470.0470.0470.047+0.002+4.26%set 17:41
CSC.Q17:N18.EAug 2017/Jul 2018 Spread0.0270.0270.0270.027+0.002+7.41%set 17:42
CSC.Q17:Q18.EAug 2017/Aug 2018 Spread0.0170.0170.0170.017+0.002+11.76%set 17:41
CSC.Q17:U17.EAug 2017/Sep 2017 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:41
CSC.Q17:U18.EAug 2017/Sep 2018 Spread0.0120.0120.0120.012+0.002+16.67%set 17:41
CSC.Q17:V17.EAug 2017/Oct 2017 Spread0.0160.0160.0160.0160.0000.00%set 17:42
CSC.Q17:V18.EAug 2017/Oct 2018 Spread-0.008-0.008-0.008-0.008+0.0020.00%set 17:41
CSC.Q17:X17.EAug 2017/Nov 2017 Spread0.0380.0380.0380.038+0.002+5.26%set 17:41
CSC.Q17:X18.EAug 2017/Nov 2018 Spread-0.028-0.028-0.028-0.028+0.0020.00%set 17:42
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread0.0540.0540.0540.054+0.002+3.70%set 17:41
CSC.U17:F18.ESep 2017/Jan 2018 Spread0.0830.0830.0830.083+0.002+2.41%set 17:41
CSC.U17:G18.ESep 2017/Feb 2018 Spread0.0770.0770.0770.077+0.002+2.60%set 17:41
CSC.U17:H18.ESep 2017/Mar 2018 Spread0.1050.1050.1050.105+0.002+1.90%set 17:41
CSC.U17:J18.ESep 2017/Apr 2018 Spread0.0700.0700.0700.070+0.002+2.86%set 17:41
CSC.U17:K18.ESep 2017/May 2018 Spread0.0540.0540.0540.054+0.002+3.70%set 17:42
CSC.U17:M18.ESep 2017/Jun 2018 Spread0.0480.0480.0480.048+0.002+4.17%set 17:41
CSC.U17:N18.ESep 2017/Jul 2018 Spread0.0280.0280.0280.028+0.002+7.14%set 17:42
CSC.U17:Q18.ESep 2017/Aug 2018 Spread0.0180.0180.0180.018+0.002+11.11%set 17:41
CSC.U17:U18.ESep 2017/Sep 2018 Spread0.0130.0130.0130.013+0.002+15.38%set 17:41
CSC.U17:V17.ESep 2017/Oct 2017 Spread0.0100.0100.0100.0170.0000.00%set 17:42
CSC.U17:V18.ESep 2017/Oct 2018 Spread-0.007-0.007-0.007-0.007+0.0020.00%set 17:41
CSC.U17:X17.ESep 2017/Nov 2017 Spread0.0390.0390.0390.039+0.002+5.13%set 17:41
CSC.U17:X18.ESep 2017/Nov 2018 Spread-0.027-0.027-0.027-0.027+0.0020.00%set 17:41
CSC.U17:Z17.ESep 2017/Dec 2017 Spread0.0550.0550.0550.055+0.002+3.64%set 17:41
CSC.V17:F18.EOct 2017/Jan 2018 Spread0.0660.0660.0660.066+0.002+3.03%set 17:41
CSC.V17:G18.EOct 2017/Feb 2018 Spread0.0600.0600.0600.060+0.002+3.33%set 17:41
CSC.V17:H18.EOct 2017/Mar 2018 Spread0.0880.0880.0880.088+0.002+2.27%set 17:41
CSC.V17:J18.EOct 2017/Apr 2018 Spread0.0530.0530.0530.053+0.002+3.77%set 17:41
CSC.V17:K18.EOct 2017/May 2018 Spread0.0370.0370.0370.037+0.002+5.41%set 17:42
CSC.V17:M18.EOct 2017/Jun 2018 Spread0.0310.0310.0310.031+0.002+6.45%set 17:41
CSC.V17:N18.EOct 2017/Jul 2018 Spread0.0110.0110.0110.011+0.002+18.18%set 17:42
CSC.V17:Q18.EOct 2017/Aug 2018 Spread0.0010.0010.0010.001+0.002+200.00%set 17:41
CSC.V17:U18.EOct 2017/Sep 2018 Spread-0.004-0.004-0.004-0.004+0.0020.00%set 17:41
CSC.V17:V18.EOct 2017/Oct 2018 Spread-0.024-0.024-0.024-0.024+0.0020.00%set 17:41
CSC.V17:X17.EOct 2017/Nov 2017 Spread0.0200.0210.0200.022+0.002+9.09%set 17:41
CSC.V17:X18.EOct 2017/Nov 2018 Spread-0.044-0.044-0.044-0.044+0.0020.00%set 17:41
CSC.V17:Z17.EOct 2017/Dec 2017 Spread0.0380.0380.0380.038+0.002+5.26%set 17:42
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.0440.0440.0440.0440.0000.00%set 17:41
CSC.X17:G18.ENov 2017/Feb 2018 Spread0.0380.0380.0380.0380.0000.00%set 17:41
CSC.X17:H18.ENov 2017/Mar 2018 Spread0.0660.0660.0660.0660.0000.00%set 17:41
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.0310.0310.0310.0310.0000.00%set 17:41
CSC.X17:K18.ENov 2017/May 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CSC.X17:M18.ENov 2017/Jun 2018 Spread0.0090.0090.0090.0090.0000.00%set 17:41
CSC.X17:N18.ENov 2017/Jul 2018 Spread-0.011-0.011-0.011-0.0110.0000.00%set 17:41
CSC.X17:Q18.ENov 2017/Aug 2018 Spread-0.021-0.021-0.021-0.0210.0000.00%set 17:41
CSC.X17:U18.ENov 2017/Sep 2018 Spread-0.026-0.026-0.026-0.0260.0000.00%set 17:41
CSC.X17:V18.ENov 2017/Oct 2018 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:41
CSC.X17:X18.ENov 2017/Nov 2018 Spread-0.066-0.066-0.066-0.0660.0000.00%set 17:41
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.0080.0080.0080.0160.0000.00%set 17:41
CSC.Z17:F18.EDec 2017/Jan 2018 Spread0.0280.0280.0280.0280.0000.00%set 17:41
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0220.0220.0220.0220.0000.00%set 17:41
CSC.Z17:H18.EDec 2017/Mar 2018 Spread0.050.050.050.050.000.00%set 17:41
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CSC.Z17:K18.EDec 2017/May 2018 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:42
CSC.Z17:M18.EDec 2017/Jun 2018 Spread-0.007-0.007-0.007-0.0070.0000.00%set 17:41
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.027-0.027-0.027-0.0270.0000.00%set 17:42
CSC.Z17:Q18.EDec 2017/Aug 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:41
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.042-0.042-0.042-0.0420.0000.00%set 17:41
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:41
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.082-0.082-0.082-0.0820.0000.00%set 17:41
CSC.F18:G18.EJan 2018/Feb 2018 Spread-0.006-0.006-0.006-0.0060.0000.00%set 17:41
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.0220.0220.0220.0220.0000.00%set 17:41
CSC.F18:J18.EJan 2018/Apr 2018 Spread-0.013-0.013-0.013-0.0130.0000.00%set 17:42
CSC.F18:K18.EJan 2018/May 2018 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:42
CSC.F18:M18.EJan 2018/Jun 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:41
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:42
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:41
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.09-0.09-0.09-0.090.000.00%set 17:41
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:41
CSC.G18:H18.EFeb 2018/Mar 2018 Spread0.0280.0280.0280.0280.0000.00%set 17:41
CSC.G18:J18.EFeb 2018/Apr 2018 Spread-0.007-0.007-0.007-0.0070.0000.00%set 17:42
CSC.G18:K18.EFeb 2018/May 2018 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:42
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:41
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.049-0.049-0.049-0.0490.0000.00%set 17:42
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.059-0.059-0.059-0.0590.0000.00%set 17:41
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.064-0.064-0.064-0.0640.0000.00%set 17:41
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.084-0.084-0.084-0.0840.0000.00%set 17:41
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.104-0.104-0.104-0.1040.0000.00%set 17:41
CSC.H18:J18.EMar 2018/Apr 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CSC.H18:K18.EMar 2018/May 2018 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:42
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.057-0.057-0.057-0.0570.0000.00%set 17:41
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.077-0.077-0.077-0.0770.0000.00%set 17:42
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.087-0.087-0.087-0.0870.0000.00%set 17:41
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.092-0.092-0.092-0.0920.0000.00%set 17:41
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.112-0.112-0.112-0.1120.0000.00%set 17:42
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:41
CSC.J18:K18.EApr 2018/May 2018 Spread-0.016-0.016-0.016-0.0160.0000.00%set 17:42
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.022-0.022-0.022-0.0220.0000.00%set 17:41
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.042-0.042-0.042-0.0420.0000.00%set 17:42
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:41
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.057-0.057-0.057-0.0570.0000.00%set 17:41
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.077-0.077-0.077-0.0770.0000.00%set 17:42
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.097-0.097-0.097-0.0970.0000.00%set 17:41
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.006-0.006-0.006-0.0060.0000.00%set 17:41
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.026-0.026-0.026-0.0260.0000.00%set 17:41
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.036-0.036-0.036-0.0360.0000.00%set 17:41
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.041-0.041-0.041-0.0410.0000.00%set 17:41
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.061-0.061-0.061-0.0610.0000.00%set 17:42
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.081-0.081-0.081-0.0810.0000.00%set 17:41
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:41
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:41
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:41
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:41
CSC.N18:Q18.EJul 2018/Aug 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:41
CSC.N18:U18.EJul 2018/Sep 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:41
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:41
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:41
CSC.Q18:U18.EAug 2018/Sep 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:41
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.U18:X18.ESep 2018/Nov 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:41
CSC.V18:X18.EOct 2018/Nov 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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