S&P 500
2117.69
+4.76 +0.22%
Dow Indu
18080.14
+21.45 +0.12%
Nasdaq
5092.04
+35.98 +0.71%
Crude Oil
56.77
-0.38 -0.66%
Gold
1182.740
+0.780 +0.07%
Euro
1.084685
-0.001600 -0.15%
US Dollar
97.230
+0.228 +0.29%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.J15.EApr 2015 (E)1.6111.6111.6111.6110.0000.00%set 14:20
CSC.K15.EMay 2015 (E)1.7021.7111.6941.694-0.010-0.59%set 14:20
CSC.M15.EJun 2015 (E)1.7401.7541.7401.744+0.003+0.17%set 14:20
CSC.N15.EJul 2015 (E)1.7801.7861.7671.776+0.008+0.45%set 14:20
CSC.Q15.EAug 2015 (E)1.8001.8001.7951.794-0.008-0.44%set 14:20
CSC.U15.ESep 2015 (E)1.8101.8101.8101.803-0.007-0.39%set 14:20
CSC.V15.EOct 2015 (E)1.7941.7971.805+0.009+0.50%set 14:20
CSC.X15.ENov 2015 (E)1.7911.7911.799+0.007+0.39%set 14:20
CSC.Z15.EDec 2015 (E)1.7951.7951.7951.798+0.003+0.17%set 14:20
CSC.F16.EJan 2016 (E)1.7571.7601.760+0.004+0.23%set 14:20
CSC.G16.EFeb 2016 (E)1.7501.7541.7501.7550.0000.00%set 14:20
CSC.H16.EMar 2016 (E)1.7431.7431.7431.7450.0000.00%set 14:20
CSC.J16.EApr 2016 (E)1.7271.7301.7271.7410.0000.00%set 14:20
CSC.K16.EMay 2016 (E)1.7451.7451.7401.7450.0000.00%set 14:20
CSC.M16.EJun 2016 (E)1.7351.7351.75000.00%set 14:20
CSC.N16.EJul 2016 (E)1.761.761.761.760.000.00%set 14:20
CSC.Q16.EAug 2016 (E)1.761.761.761.760.000.00%set 14:20
CSC.U16.ESep 2016 (E)1.7691.7691.7700.0000.00%set 14:20
CSC.V16.EOct 2016 (E)1.7691.7691.7691.7690.0000.00%set 14:20
CSC.X16.ENov 2016 (E)1.7931.7931.7931.7930.0000.00%set 14:20
CSC.Z16.EDec 2016 (E)1.7981.7981.7980.0000.00%set 14:20
CSC.F17.EJan 2017 (E)1.8581.8581.8581.8580.0000.00%set 14:20
CSC.G17.EFeb 2017 (E)1.8921.8921.8921.8920.0000.00%set 14:20
CSC.H17.EMar 2017 (E)1.8921.8921.8921.8920.0000.00%set 14:20
CSC.J15:N16.EApr 2015/Jul 2016 Spread-0.149-0.149-0.149-0.1490.0000.00%set 17:32
CSC.J15:F17.EApr 2015/Jan 2017 Spread-0.247-0.247-0.247-0.2470.0000.00%set 17:32
CSC.J15:F16.EApr 2015/Jan 2016 Spread-0.149-0.149-0.149-0.1490.0000.00%set 17:32
CSC.J15:U16.EApr 2015/Sep 2016 Spread-0.159-0.159-0.159-0.1590.0000.00%set 17:32
CSC.J15:U15.EApr 2015/Sep 2015 Spread-0.192-0.192-0.192-0.192+0.0070.00%set 17:32
CSC.J15:V15.EApr 2015/Oct 2015 Spread-0.200-0.200-0.200-0.194-0.0090.00%set 17:32
CSC.J15:V16.EApr 2015/Oct 2016 Spread-0.158-0.158-0.158-0.1580.0000.00%set 17:32
CSC.J15:X16.EApr 2015/Nov 2016 Spread-0.182-0.182-0.182-0.1820.0000.00%set 17:32
CSC.J15:X15.EApr 2015/Nov 2015 Spread-0.188-0.188-0.188-0.188-0.0070.00%set 17:32
CSC.J15:G16.EApr 2015/Feb 2016 Spread-0.144-0.144-0.144-0.1440.0000.00%set 17:32
CSC.J15:Q16.EApr 2015/Aug 2016 Spread-0.149-0.149-0.149-0.1490.0000.00%set 17:32
CSC.J15:H16.EApr 2015/Mar 2016 Spread-0.134-0.134-0.134-0.1340.0000.00%set 17:32
CSC.J15:N15.EApr 2015/Jul 2015 Spread-0.088-0.088-0.165-0.0080.00%set 17:32
CSC.J15:M16.EApr 2015/Jun 2016 Spread-0.139-0.139-0.139-0.1390.0000.00%set 17:32
CSC.J15:M15.EApr 2015/Jun 2015 Spread-0.005-0.002-0.007-0.133-0.0030.00%set 17:32
CSC.J15:K16.EApr 2015/May 2016 Spread-0.134-0.134-0.134-0.1340.0000.00%set 17:32
CSC.J15:K15.EApr 2015/May 2015 Spread-0.091-0.091-0.091-0.083+0.0100.00%set 17:32
CSC.J15:J16.EApr 2015/Apr 2016 Spread-0.13-0.13-0.13-0.130.000.00%set 17:32
CSC.J15:H17.EApr 2015/Mar 2017 Spread-0.281-0.281-0.281-0.2810.0000.00%set 17:32
CSC.J15:Q15.EApr 2015/Aug 2015 Spread-0.126-0.126-0.183+0.0080.00%set 17:32
CSC.J15:G17.EApr 2015/Feb 2017 Spread-0.281-0.281-0.281-0.2810.0000.00%set 17:32
CSC.J15:Z15.EApr 2015/Dec 2015 Spread-0.187-0.187-0.187-0.187-0.0030.00%set 17:32
CSC.J15:Z16.EApr 2015/Dec 2016 Spread-0.187-0.187-0.187-0.1870.0000.00%set 17:32
CSC.K15:Q15.EMay 2015/Aug 2015 Spread-0.100-0.100-0.100-0.100-0.0020.00%set 17:32
CSC.K15:Q16.EMay 2015/Aug 2016 Spread-0.066-0.066-0.066-0.066-0.0100.00%set 17:32
CSC.K15:U15.EMay 2015/Sep 2015 Spread-0.105-0.104-0.109-0.0030.00%set 17:32
CSC.K15:U16.EMay 2015/Sep 2016 Spread-0.076-0.076-0.076-0.076-0.0100.00%set 17:32
CSC.K15:N16.EMay 2015/Jul 2016 Spread-0.066-0.066-0.066-0.066-0.0100.00%set 17:32
CSC.K15:V15.EMay 2015/Oct 2015 Spread-0.211-0.207-0.211-0.111-0.0190.00%set 17:32
CSC.K15:V16.EMay 2015/Oct 2016 Spread-0.075-0.075-0.075-0.075-0.0100.00%set 17:32
CSC.K15:X15.EMay 2015/Nov 2015 Spread-0.105-0.105-0.105-0.105-0.0170.00%set 17:32
CSC.K15:X16.EMay 2015/Nov 2016 Spread-0.099-0.099-0.099-0.099-0.0100.00%set 17:32
CSC.K15:Z15.EMay 2015/Dec 2015 Spread-0.104-0.104-0.104-0.104-0.0130.00%set 17:32
CSC.K15:N15.EMay 2015/Jul 2015 Spread-0.120-0.120-0.082-0.0180.00%set 17:32
CSC.K15:M16.EMay 2015/Jun 2016 Spread-0.056-0.056-0.056-0.056-0.0100.00%set 17:32
CSC.K15:F16.EMay 2015/Jan 2016 Spread-0.066-0.066-0.066-0.066-0.0100.00%set 17:32
CSC.K15:F17.EMay 2015/Jan 2017 Spread-0.164-0.164-0.164-0.164-0.0100.00%set 17:32
CSC.K15:G16.EMay 2015/Feb 2016 Spread-0.061-0.061-0.061-0.061-0.0100.00%set 17:32
CSC.K15:G17.EMay 2015/Feb 2017 Spread-0.198-0.198-0.198-0.198-0.0100.00%set 17:32
CSC.K15:H16.EMay 2015/Mar 2016 Spread-0.051-0.051-0.051-0.051-0.0100.00%set 17:32
CSC.K15:H17.EMay 2015/Mar 2017 Spread-0.198-0.198-0.198-0.198-0.0100.00%set 17:32
CSC.K15:J16.EMay 2015/Apr 2016 Spread-0.047-0.047-0.047-0.047-0.0100.00%set 17:32
CSC.K15:K16.EMay 2015/May 2016 Spread-0.051-0.051-0.051-0.051-0.0100.00%set 17:32
CSC.K15:M15.EMay 2015/Jun 2015 Spread-0.010-0.010-0.010-0.050-0.0130.00%set 17:32
CSC.K15:Z16.EMay 2015/Dec 2016 Spread-0.104-0.104-0.104-0.104-0.0100.00%set 17:32
CSC.M15:X16.EJun 2015/Nov 2016 Spread-0.049-0.049-0.049-0.049+0.0030.00%set 17:32
CSC.M15:Z16.EJun 2015/Dec 2016 Spread-0.054-0.054-0.054-0.054+0.0030.00%set 17:32
CSC.M15:Z15.EJun 2015/Dec 2015 Spread-0.054-0.054-0.054-0.0540.0000.00%set 17:32
CSC.M15:X15.EJun 2015/Nov 2015 Spread-0.193-0.192-0.055-0.0040.00%set 17:32
CSC.M15:V16.EJun 2015/Oct 2016 Spread-0.025-0.025-0.025-0.025+0.0030.00%set 17:32
CSC.M15:U15.EJun 2015/Sep 2015 Spread-0.162-0.161-0.059+0.0100.00%set 17:32
CSC.M15:Q16.EJun 2015/Aug 2016 Spread-0.016-0.016-0.016-0.016+0.0030.00%set 17:32
CSC.M15:Q15.EJun 2015/Aug 2015 Spread-0.115-0.110-0.115-0.050+0.0110.00%set 17:32
CSC.M15:N16.EJun 2015/Jul 2016 Spread-0.016-0.016-0.016-0.016+0.0030.00%set 17:32
CSC.M15:N15.EJun 2015/Jul 2015 Spread-0.042-0.042-0.042-0.032-0.0050.00%set 17:32
CSC.M15:M16.EJun 2015/Jun 2016 Spread-0.006-0.006-0.006-0.006+0.0030.00%set 17:32
CSC.M15:K16.EJun 2015/May 2016 Spread-0.001-0.001-0.001-0.001+0.0030.00%set 17:32
CSC.M15:J16.EJun 2015/Apr 2016 Spread0.0030.0030.0030.003+0.055+1833.33%set 17:32
CSC.M15:G17.EJun 2015/Feb 2017 Spread-0.148-0.148-0.148-0.148+0.0030.00%set 17:32
CSC.M15:G16.EJun 2015/Feb 2016 Spread-0.011-0.011-0.011-0.011+0.0030.00%set 17:32
CSC.M15:F17.EJun 2015/Jan 2017 Spread-0.114-0.114-0.114-0.114+0.0030.00%set 17:32
CSC.M15:F16.EJun 2015/Jan 2016 Spread-0.013-0.010-0.016+0.0030.00%set 17:32
CSC.M15:U16.EJun 2015/Sep 2016 Spread-0.026-0.026-0.026-0.026+0.0030.00%set 17:32
CSC.M15:H17.EJun 2015/Mar 2017 Spread-0.148-0.148-0.148-0.148+0.0030.00%set 17:32
CSC.M15:H16.EJun 2015/Mar 2016 Spread-0.001-0.001-0.001-0.001+0.0030.00%set 17:32
CSC.M15:V15.EJun 2015/Oct 2015 Spread-0.061-0.061-0.061-0.061-0.0060.00%set 17:32
CSC.N15:U16.EJul 2015/Sep 2016 Spread0.0060.0060.0060.006+0.008+133.33%set 17:32
CSC.N15:V15.EJul 2015/Oct 2015 Spread-0.099-0.096-0.029-0.0010.00%set 17:32
CSC.N15:V16.EJul 2015/Oct 2016 Spread0.0070.0070.0070.007+0.008+114.29%set 17:32
CSC.N15:G16.EJul 2015/Feb 2016 Spread0.0210.0210.0210.021+0.008+38.10%set 17:32
CSC.N15:X15.EJul 2015/Nov 2015 Spread-0.095-0.095-0.095-0.023+0.0010.00%set 17:32
CSC.N15:X16.EJul 2015/Nov 2016 Spread-0.017-0.017-0.017-0.017+0.0080.00%set 17:32
CSC.N15:Z15.EJul 2015/Dec 2015 Spread-0.022-0.022-0.022-0.022+0.0050.00%set 17:32
CSC.N15:Z16.EJul 2015/Dec 2016 Spread-0.022-0.022-0.022-0.022+0.0080.00%set 17:32
CSC.N15:U15.EJul 2015/Sep 2015 Spread-0.100-0.099-0.100-0.027+0.0150.00%set 17:32
CSC.N15:Q16.EJul 2015/Aug 2016 Spread0.0160.0160.0160.016+0.008+50.00%set 17:32
CSC.N15:Q15.EJul 2015/Aug 2015 Spread-0.045-0.045-0.018+0.0160.00%set 17:32
CSC.N15:F17.EJul 2015/Jan 2017 Spread-0.082-0.082-0.082-0.082+0.0080.00%set 17:32
CSC.N15:G17.EJul 2015/Feb 2017 Spread-0.116-0.116-0.116-0.116+0.0080.00%set 17:32
CSC.N15:H16.EJul 2015/Mar 2016 Spread0.0310.0310.0310.031+0.008+25.81%set 17:32
CSC.N15:J16.EJul 2015/Apr 2016 Spread0.0350.0350.0350.035+0.008+22.86%set 17:32
CSC.N15:F16.EJul 2015/Jan 2016 Spread0.0160.0160.0160.016+0.008+50.00%set 17:32
CSC.N15:K16.EJul 2015/May 2016 Spread0.0310.0310.0310.031+0.008+25.81%set 17:32
CSC.N15:M16.EJul 2015/Jun 2016 Spread0.0260.0260.0260.026+0.008+30.77%set 17:32
CSC.N15:N16.EJul 2015/Jul 2016 Spread0.0160.0160.0160.016+0.008+50.00%set 17:32
CSC.N15:H17.EJul 2015/Mar 2017 Spread-0.116-0.116-0.116-0.116+0.0080.00%set 17:32
CSC.Q15:J16.EAug 2015/Apr 2016 Spread0.0530.0530.0530.053-0.008-15.09%set 17:32
CSC.Q15:V15.EAug 2015/Oct 2015 Spread-0.050-0.045-0.011-0.017-566.67%set 17:32
CSC.Q15:U15.EAug 2015/Sep 2015 Spread-0.010-0.010-0.009-0.0010.00%set 17:32
CSC.Q15:X16.EAug 2015/Nov 2016 Spread0.0010.0010.0010.001-0.008-800.00%set 17:32
CSC.Q15:X15.EAug 2015/Nov 2015 Spread-0.005-0.005-0.005-0.005-0.0150.00%set 17:32
CSC.Q15:V16.EAug 2015/Oct 2016 Spread0.0250.0250.0250.025-0.008-32.00%set 17:32
CSC.Q15:U16.EAug 2015/Sep 2016 Spread0.0240.0240.0240.024-0.008-33.33%set 17:32
CSC.Q15:Q16.EAug 2015/Aug 2016 Spread0.0340.0340.0340.034-0.008-23.53%set 17:32
CSC.Q15:N16.EAug 2015/Jul 2016 Spread0.0340.0340.0340.034-0.008-23.53%set 17:32
CSC.Q15:M16.EAug 2015/Jun 2016 Spread0.0440.0440.0440.044-0.008-18.18%set 17:32
CSC.Q15:K16.EAug 2015/May 2016 Spread0.0490.0490.0490.049-0.008-16.33%set 17:32
CSC.Q15:H17.EAug 2015/Mar 2017 Spread-0.098-0.098-0.098-0.098-0.0080.00%set 17:32
CSC.Q15:H16.EAug 2015/Mar 2016 Spread0.0490.0490.0490.049-0.008-16.33%set 17:32
CSC.Q15:G17.EAug 2015/Feb 2017 Spread-0.098-0.098-0.098-0.098-0.0080.00%set 17:32
CSC.Q15:F16.EAug 2015/Jan 2016 Spread0.0340.0340.0340.034-0.008-23.53%set 17:32
CSC.Q15:F17.EAug 2015/Jan 2017 Spread-0.064-0.064-0.064-0.064-0.0080.00%set 17:32
CSC.Q15:Z16.EAug 2015/Dec 2016 Spread-0.004-0.004-0.004-0.004-0.0080.00%set 17:32
CSC.Q15:Z15.EAug 2015/Dec 2015 Spread0.0090.0090.009-0.004-0.0110.00%set 17:32
CSC.Q15:G16.EAug 2015/Feb 2016 Spread0.0390.0390.0390.039-0.008-20.51%set 17:32
CSC.U15:V16.ESep 2015/Oct 2016 Spread0.0340.0340.0340.034-0.007-20.59%set 17:32
CSC.U15:G17.ESep 2015/Feb 2017 Spread-0.089-0.089-0.089-0.089-0.0070.00%set 17:32
CSC.U15:F16.ESep 2015/Jan 2016 Spread0.0430.0430.0430.043-0.007-16.28%set 17:32
CSC.U15:Z15.ESep 2015/Dec 2015 Spread0.0050.0050.0050.005-0.010-200.00%set 17:32
CSC.U15:U16.ESep 2015/Sep 2016 Spread0.0330.0330.0330.033-0.007-21.21%set 17:32
CSC.U15:G16.ESep 2015/Feb 2016 Spread0.0480.0480.0480.048-0.007-14.58%set 17:32
CSC.U15:X15.ESep 2015/Nov 2015 Spread0.0040.0040.0040.004-0.014-87.50%set 17:32
CSC.U15:Z16.ESep 2015/Dec 2016 Spread0.0050.0050.0050.005-0.007-140.00%set 17:32
CSC.U15:F17.ESep 2015/Jan 2017 Spread-0.055-0.055-0.055-0.055-0.0070.00%set 17:32
CSC.U15:H17.ESep 2015/Mar 2017 Spread-0.089-0.089-0.089-0.089-0.0070.00%set 17:32
CSC.U15:J16.ESep 2015/Apr 2016 Spread0.0620.0620.0620.062-0.007-11.29%set 17:32
CSC.U15:X16.ESep 2015/Nov 2016 Spread0.0100.0100.0100.010-0.007-70.00%set 17:32
CSC.U15:K16.ESep 2015/May 2016 Spread0.0580.0580.0580.058-0.007-12.07%set 17:32
CSC.U15:M16.ESep 2015/Jun 2016 Spread0.0530.0530.0530.053-0.007-13.21%set 17:32
CSC.U15:V15.ESep 2015/Oct 2015 Spread-0.013-0.013-0.013-0.002-0.0160.00%set 17:32
CSC.U15:H16.ESep 2015/Mar 2016 Spread0.0580.0580.0580.058-0.007-12.07%set 17:32
CSC.U15:N16.ESep 2015/Jul 2016 Spread0.0430.0430.0430.043-0.007-16.28%set 17:32
CSC.U15:Q16.ESep 2015/Aug 2016 Spread0.0430.0430.0430.043-0.007-16.28%set 17:32
CSC.V15:G16.EOct 2015/Feb 2016 Spread0.0500.0500.0500.050+0.009+18.00%set 17:32
CSC.V15:F16.EOct 2015/Jan 2016 Spread0.0450.0450.0450.045+0.009+20.00%set 17:32
CSC.V15:F17.EOct 2015/Jan 2017 Spread-0.053-0.053-0.053-0.053+0.0090.00%set 17:32
CSC.V15:H16.EOct 2015/Mar 2016 Spread0.0600.0600.0600.060+0.009+15.00%set 17:32
CSC.V15:G17.EOct 2015/Feb 2017 Spread-0.087-0.087-0.087-0.087+0.0090.00%set 17:32
CSC.V15:H17.EOct 2015/Mar 2017 Spread-0.087-0.087-0.087-0.087+0.0090.00%set 17:32
CSC.V15:J16.EOct 2015/Apr 2016 Spread0.0640.0640.0640.064+0.009+14.06%set 17:32
CSC.V15:Z16.EOct 2015/Dec 2016 Spread0.0070.0070.0070.007+0.009+128.57%set 17:32
CSC.V15:Z15.EOct 2015/Dec 2015 Spread-0.005-0.005-0.0050.007+0.006+85.71%set 17:32
CSC.V15:X16.EOct 2015/Nov 2016 Spread0.0120.0120.0120.012+0.009+75.00%set 17:32
CSC.V15:X15.EOct 2015/Nov 2015 Spread-0.010-0.010-0.0120.006+0.002+66.67%set 17:32
CSC.V15:V16.EOct 2015/Oct 2016 Spread0.0360.0360.0360.036+0.009+25.00%set 17:32
CSC.V15:U16.EOct 2015/Sep 2016 Spread0.0350.0350.0350.035+0.009+25.71%set 17:32
CSC.V15:N16.EOct 2015/Jul 2016 Spread0.0450.0450.0450.045+0.009+20.00%set 17:32
CSC.V15:Q16.EOct 2015/Aug 2016 Spread0.0450.0450.0450.045+0.009+20.00%set 17:32
CSC.V15:M16.EOct 2015/Jun 2016 Spread0.0550.0550.0550.055+0.009+16.36%set 17:32
CSC.V15:K16.EOct 2015/May 2016 Spread0.0600.0600.0600.060+0.009+15.00%set 17:32
CSC.X15:H17.ENov 2015/Mar 2017 Spread-0.093-0.093-0.093-0.093+0.0070.00%set 17:32
CSC.X15:J16.ENov 2015/Apr 2016 Spread0.0580.0580.0580.058+0.007+12.07%set 17:32
CSC.X15:K16.ENov 2015/May 2016 Spread0.0540.0540.0540.054+0.007+12.96%set 17:32
CSC.X15:M16.ENov 2015/Jun 2016 Spread0.0490.0490.0490.049+0.007+14.29%set 17:32
CSC.X15:U16.ENov 2015/Sep 2016 Spread0.0290.0290.0290.029+0.007+24.14%set 17:32
CSC.X15:Q16.ENov 2015/Aug 2016 Spread0.0390.0390.0390.039+0.007+17.95%set 17:32
CSC.X15:Z16.ENov 2015/Dec 2016 Spread0.0010.0010.0010.001+0.007+700.00%set 17:32
CSC.X15:V16.ENov 2015/Oct 2016 Spread0.0300.0300.0300.030+0.007+23.33%set 17:32
CSC.X15:H16.ENov 2015/Mar 2016 Spread0.0540.0540.0540.054+0.007+12.96%set 17:32
CSC.X15:G16.ENov 2015/Feb 2016 Spread0.0440.0440.0440.044+0.007+15.91%set 17:32
CSC.X15:F17.ENov 2015/Jan 2017 Spread-0.059-0.059-0.059-0.059+0.0070.00%set 17:32
CSC.X15:F16.ENov 2015/Jan 2016 Spread0.0390.0390.0390.039+0.007+17.95%set 17:32
CSC.X15:X16.ENov 2015/Nov 2016 Spread0.0060.0060.0060.006+0.007+116.67%set 17:32
CSC.X15:Z15.ENov 2015/Dec 2015 Spread0.0100.0110.0100.001+0.004+400.00%set 17:32
CSC.X15:N16.ENov 2015/Jul 2016 Spread0.0390.0390.0390.039+0.007+17.95%set 17:32
CSC.X15:G17.ENov 2015/Feb 2017 Spread-0.093-0.093-0.093-0.093+0.0070.00%set 17:32
CSC.Z15:F17.EDec 2015/Jan 2017 Spread-0.060-0.060-0.060-0.060+0.0030.00%set 17:32
CSC.Z15:G17.EDec 2015/Feb 2017 Spread-0.094-0.094-0.094-0.094+0.0030.00%set 17:32
CSC.Z15:F16.EDec 2015/Jan 2016 Spread0.0600.0600.0600.038+0.003+7.89%set 17:32
CSC.Z15:G16.EDec 2015/Feb 2016 Spread0.0430.0430.0430.043+0.003+6.98%set 17:32
CSC.Z15:H16.EDec 2015/Mar 2016 Spread0.0530.0530.0530.053+0.003+5.66%set 17:32
CSC.Z15:H17.EDec 2015/Mar 2017 Spread-0.094-0.094-0.094-0.094+0.0030.00%set 17:32
CSC.Z15:J16.EDec 2015/Apr 2016 Spread0.0570.0570.0570.057+0.003+5.26%set 17:32
CSC.Z15:K16.EDec 2015/May 2016 Spread0.0530.0530.0530.053+0.003+5.66%set 17:32
CSC.Z15:M16.EDec 2015/Jun 2016 Spread0.0480.0480.0480.048+0.003+6.25%set 17:32
CSC.Z15:N16.EDec 2015/Jul 2016 Spread0.0380.0380.0380.038+0.003+7.89%set 17:32
CSC.Z15:Q16.EDec 2015/Aug 2016 Spread0.0380.0380.0380.038+0.003+7.89%set 17:32
CSC.Z15:U16.EDec 2015/Sep 2016 Spread0.0280.0280.0280.028+0.003+10.71%set 17:32
CSC.Z15:V16.EDec 2015/Oct 2016 Spread0.0290.0290.0290.029+0.003+10.34%set 17:32
CSC.Z15:X16.EDec 2015/Nov 2016 Spread0.0050.0050.0050.005+0.003+60.00%set 17:32
CSC.F16:U16.EJan 2016/Sep 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.F16:V16.EJan 2016/Oct 2016 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:32
CSC.F16:X16.EJan 2016/Nov 2016 Spread-0.033-0.033-0.033-0.0330.0000.00%set 17:32
CSC.F16:Z16.EJan 2016/Dec 2016 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:32
CSC.F16:M16.EJan 2016/Jun 2016 Spread0.010.010.010.010.000.00%set 17:32
CSC.F16:K16.EJan 2016/May 2016 Spread0.0150.0150.0150.0150.0000.00%set 17:32
CSC.F16:J16.EJan 2016/Apr 2016 Spread0.0190.0190.0190.0190.0000.00%set 17:32
CSC.F16:F17.EJan 2016/Jan 2017 Spread-0.098-0.098-0.098-0.0980.0000.00%set 17:32
CSC.F16:G16.EJan 2016/Feb 2016 Spread0.0050.0050.0050.0050.0000.00%set 17:32
CSC.F16:G17.EJan 2016/Feb 2017 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:32
CSC.F16:H16.EJan 2016/Mar 2016 Spread0.0150.0150.0150.0150.0000.00%set 17:32
CSC.F16:H17.EJan 2016/Mar 2017 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:32
CSC.G16:N16.EFeb 2016/Jul 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.G16:Q16.EFeb 2016/Aug 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.G16:U16.EFeb 2016/Sep 2016 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:32
CSC.G16:V16.EFeb 2016/Oct 2016 Spread-0.014-0.014-0.014-0.0140.0000.00%set 17:32
CSC.G16:X16.EFeb 2016/Nov 2016 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:32
CSC.G16:Z16.EFeb 2016/Dec 2016 Spread-0.043-0.043-0.043-0.0430.0000.00%set 17:32
CSC.G16:M16.EFeb 2016/Jun 2016 Spread0.0050.0050.0050.0050.0000.00%set 17:32
CSC.G16:K16.EFeb 2016/May 2016 Spread0.010.010.010.010.000.00%set 17:32
CSC.G16:F17.EFeb 2016/Jan 2017 Spread-0.103-0.103-0.103-0.1030.0000.00%set 17:32
CSC.G16:G17.EFeb 2016/Feb 2017 Spread-0.137-0.137-0.137-0.1370.0000.00%set 17:32
CSC.G16:H16.EFeb 2016/Mar 2016 Spread0.010.010.010.010.000.00%set 17:32
CSC.G16:H17.EFeb 2016/Mar 2017 Spread-0.137-0.137-0.137-0.1370.0000.00%set 17:32
CSC.G16:J16.EFeb 2016/Apr 2016 Spread0.0140.0140.0140.0140.0000.00%set 17:32
CSC.H16:Q16.EMar 2016/Aug 2016 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:32
CSC.H16:N16.EMar 2016/Jul 2016 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:32
CSC.H16:M16.EMar 2016/Jun 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.H16:G17.EMar 2016/Feb 2017 Spread-0.147-0.147-0.147-0.1470.0000.00%set 17:32
CSC.H16:V16.EMar 2016/Oct 2016 Spread-0.024-0.024-0.024-0.0240.0000.00%set 17:32
CSC.H16:X16.EMar 2016/Nov 2016 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:32
CSC.H16:Z16.EMar 2016/Dec 2016 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:32
CSC.H16:J16.EMar 2016/Apr 2016 Spread0.0040.0040.0040.0040.0000.00%set 17:32
CSC.H16:F17.EMar 2016/Jan 2017 Spread-0.113-0.113-0.113-0.1130.0000.00%set 17:32
CSC.H16:H17.EMar 2016/Mar 2017 Spread-0.147-0.147-0.147-0.1470.0000.00%set 17:32
CSC.H16:U16.EMar 2016/Sep 2016 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:32
CSC.J16:F17.EApr 2016/Jan 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:32
CSC.J16:Z16.EApr 2016/Dec 2016 Spread-0.057-0.057-0.057-0.0570.0000.00%set 17:32
CSC.J16:X16.EApr 2016/Nov 2016 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:32
CSC.J16:V16.EApr 2016/Oct 2016 Spread-0.028-0.028-0.028-0.0280.0000.00%set 17:32
CSC.J16:U16.EApr 2016/Sep 2016 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:32
CSC.J16:Q16.EApr 2016/Aug 2016 Spread-0.019-0.019-0.019-0.0190.0000.00%set 17:32
CSC.J16:N16.EApr 2016/Jul 2016 Spread-0.019-0.019-0.019-0.0190.0000.00%set 17:32
CSC.J16:M16.EApr 2016/Jun 2016 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:32
CSC.J16:K16.EApr 2016/May 2016 Spread-0.004-0.004-0.004-0.0040.0000.00%set 17:32
CSC.J16:H17.EApr 2016/Mar 2017 Spread-0.151-0.151-0.151-0.1510.0000.00%set 17:32
CSC.J16:G17.EApr 2016/Feb 2017 Spread-0.151-0.151-0.151-0.1510.0000.00%set 17:32
CSC.K16:U16.EMay 2016/Sep 2016 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:32
CSC.K16:X16.EMay 2016/Nov 2016 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:32
CSC.K16:G17.EMay 2016/Feb 2017 Spread-0.147-0.147-0.147-0.1470.0000.00%set 17:32
CSC.K16:F17.EMay 2016/Jan 2017 Spread-0.113-0.113-0.113-0.1130.0000.00%set 17:32
CSC.K16:H17.EMay 2016/Mar 2017 Spread-0.147-0.147-0.147-0.1470.0000.00%set 17:32
CSC.K16:N16.EMay 2016/Jul 2016 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:32
CSC.K16:Q16.EMay 2016/Aug 2016 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:32
CSC.K16:M16.EMay 2016/Jun 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.K16:V16.EMay 2016/Oct 2016 Spread-0.024-0.024-0.024-0.0240.0000.00%set 17:32
CSC.K16:Z16.EMay 2016/Dec 2016 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:32
CSC.M16:F17.EJun 2016/Jan 2017 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:32
CSC.M16:G17.EJun 2016/Feb 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:32
CSC.M16:H17.EJun 2016/Mar 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:32
CSC.M16:Q16.EJun 2016/Aug 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.M16:U16.EJun 2016/Sep 2016 Spread-0.02-0.02-0.02-0.020.000.00%set 17:32
CSC.M16:Z16.EJun 2016/Dec 2016 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:32
CSC.M16:X16.EJun 2016/Nov 2016 Spread-0.043-0.043-0.043-0.0430.0000.00%set 17:32
CSC.M16:V16.EJun 2016/Oct 2016 Spread-0.019-0.019-0.019-0.0190.0000.00%set 17:32
CSC.M16:N16.EJun 2016/Jul 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.N16:X16.EJul 2016/Nov 2016 Spread-0.033-0.033-0.033-0.0330.0000.00%set 17:32
CSC.N16:F17.EJul 2016/Jan 2017 Spread-0.098-0.098-0.098-0.0980.0000.00%set 17:32
CSC.N16:G17.EJul 2016/Feb 2017 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:32
CSC.N16:H17.EJul 2016/Mar 2017 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:32
CSC.N16:U16.EJul 2016/Sep 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.N16:V16.EJul 2016/Oct 2016 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:32
CSC.N16:Z16.EJul 2016/Dec 2016 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:32
CSC.Q16:F17.EAug 2016/Jan 2017 Spread-0.098-0.098-0.098-0.0980.0000.00%set 17:32
CSC.Q16:Z16.EAug 2016/Dec 2016 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:32
CSC.Q16:X16.EAug 2016/Nov 2016 Spread-0.033-0.033-0.033-0.0330.0000.00%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.Q16:U16.EAug 2016/Sep 2016 Spread-0.01-0.01-0.01-0.010.000.00%set 17:32
CSC.Q16:H17.EAug 2016/Mar 2017 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:32
CSC.Q16:G17.EAug 2016/Feb 2017 Spread-0.132-0.132-0.132-0.1320.0000.00%set 17:32
CSC.U16:V16.ESep 2016/Oct 2016 Spread0.0010.0010.0010.0010.0000.00%set 17:32
CSC.U16:H17.ESep 2016/Mar 2017 Spread-0.122-0.122-0.122-0.1220.0000.00%set 17:32
CSC.U16:G17.ESep 2016/Feb 2017 Spread-0.122-0.122-0.122-0.1220.0000.00%set 17:32
CSC.U16:F17.ESep 2016/Jan 2017 Spread-0.088-0.088-0.088-0.0880.0000.00%set 17:32
CSC.U16:Z16.ESep 2016/Dec 2016 Spread-0.028-0.028-0.028-0.0280.0000.00%set 17:32
CSC.U16:X16.ESep 2016/Nov 2016 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:32
CSC.V16:F17.EOct 2016/Jan 2017 Spread-0.089-0.089-0.089-0.0890.0000.00%set 17:32
CSC.V16:G17.EOct 2016/Feb 2017 Spread-0.123-0.123-0.123-0.1230.0000.00%set 17:32
CSC.V16:H17.EOct 2016/Mar 2017 Spread-0.123-0.123-0.123-0.1230.0000.00%set 17:32
CSC.V16:Z16.EOct 2016/Dec 2016 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:32
CSC.V16:X16.EOct 2016/Nov 2016 Spread-0.024-0.024-0.024-0.0240.0000.00%set 17:32
CSC.X16:F17.ENov 2016/Jan 2017 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:32
CSC.X16:G17.ENov 2016/Feb 2017 Spread-0.099-0.099-0.099-0.0990.0000.00%set 17:32
CSC.X16:H17.ENov 2016/Mar 2017 Spread-0.099-0.099-0.099-0.0990.0000.00%set 17:32
CSC.X16:Z16.ENov 2016/Dec 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.Z16:G17.EDec 2016/Feb 2017 Spread-0.094-0.094-0.094-0.0940.0000.00%set 17:32
CSC.Z16:F17.EDec 2016/Jan 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 17:32
CSC.Z16:H17.EDec 2016/Mar 2017 Spread-0.094-0.094-0.094-0.0940.0000.00%set 17:32
CSC.F17:H17.EJan 2017/Mar 2017 Spread-0.034-0.034-0.034-0.0340.0000.00%set 17:32
CSC.F17:G17.EJan 2017/Feb 2017 Spread-0.034-0.034-0.034-0.0340.0000.00%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.