S&P 500
2803.43
+17.19 +0.62%
Dow Indu
26056.08
+252.89 +0.98%
Nasdaq
7318.76
+57.70 +0.79%
Crude Oil
64.03
-0.72 -1.11%
Gold
1333.940
-6.470 -0.48%
Euro
1.222285
-0.004280 -0.35%
US Dollar
90.685
+0.227 +0.25%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.F18.EJan 2018 (E)1.5001.5021.4971.499-0.001-0.07%10:07
CSC.G18.EFeb 2018 (E)1.4441.4551.4441.455+0.017+1.18%10:20
CSC.H18.EMar 2018 (E)1.4561.4641.4551.464+0.010+0.69%set 10:15
CSC.J18.EApr 2018 (E)1.4931.5001.4931.500+0.012+0.81%set 10:07
CSC.K18.EMay 2018 (E)1.5301.5401.5301.540+0.012+0.79%10:15
CSC.M18.EJun 2018 (E)1.5711.5801.5711.580+0.011+0.70%10:11
CSC.N18.EJul 2018 (E)1.6321.6401.6321.637+0.001+0.06%10:07
CSC.Q18.EAug 2018 (E)1.6701.6721.6681.672-0.001-0.06%10:20
CSC.U18.ESep 2018 (E)1.6851.6871.6851.685-0.002-0.12%10:20
CSC.V18.EOct 2018 (E)1.6951.6971.6951.697+0.002+0.12%10:15
CSC.X18.ENov 2018 (E)1.6811.6851.6801.684-0.001-0.06%10:07
CSC.Z18.EDec 2018 (E)1.6661.6661.6651.665-0.002-0.12%09:59
CSC.F19.EJan 2019 (E)1.6541.6541.6541.654-0.005-0.30%09:59
CSC.G19.EFeb 2019 (E)1.6641.6641.6641.664-0.003-0.18%set 14:14
CSC.H19.EMar 2019 (E)1.681.681.681.680.000.00%set 14:14
CSC.J19.EApr 2019 (E)1.691.691.691.690.000.00%set 14:14
CSC.K19.EMay 2019 (E)1.6891.6891.6891.6890.0000.00%set 14:14
CSC.M19.EJun 2019 (E)1.691.691.691.690.000.00%set 14:14
CSC.N19.EJul 2019 (E)1.7251.7251.7251.7250.0000.00%set 14:14
CSC.Q19.EAug 2019 (E)1.741.741.741.740.000.00%set 14:14
CSC.U19.ESep 2019 (E)1.741.741.741.740.000.00%set 14:14
CSC.V19.EOct 2019 (E)1.741.741.741.740.000.00%set 14:14
CSC.X19.ENov 2019 (E)1.81.81.81.80.00.00%set 14:14
CSC.Z19.EDec 2019 (E)1.801.801.801.80-0.05-2.78%set 14:14
CSC.F18:F19.EJan 2018/Jan 2019 Spread-0.159-0.159-0.159-0.159-0.0020.00%set 17:37
CSC.F18:G18.EJan 2018/Feb 2018 Spread0.0500.0500.0450.045-0.017-27.42%10:09
CSC.F18:G19.EJan 2018/Feb 2019 Spread-0.164-0.164-0.164-0.164-0.0010.00%set 17:38
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.0170.0170.0170.046+0.005+11.63%set 17:37
CSC.F18:H19.EJan 2018/Mar 2019 Spread-0.180-0.180-0.180-0.180-0.0040.00%set 17:37
CSC.F18:J18.EJan 2018/Apr 2018 Spread-0.006-0.003-0.0060.012+0.006+50.00%set 17:38
CSC.F18:J19.EJan 2018/Apr 2019 Spread-0.190-0.190-0.190-0.190-0.0040.00%set 17:37
CSC.F18:K18.EJan 2018/May 2018 Spread-0.046-0.042-0.050-0.028+0.0080.00%set 17:38
CSC.F18:K19.EJan 2018/May 2019 Spread-0.189-0.189-0.189-0.189-0.0040.00%set 17:38
CSC.F18:M18.EJan 2018/Jun 2018 Spread-0.069-0.069-0.069-0.069+0.0060.00%set 17:38
CSC.F18:M19.EJan 2018/Jun 2019 Spread-0.190-0.190-0.190-0.190-0.0040.00%set 17:38
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.133-0.133-0.133-0.136-0.0010.00%set 17:37
CSC.F18:N19.EJan 2018/Jul 2019 Spread-0.225-0.225-0.225-0.225-0.0040.00%set 17:38
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.173-0.173-0.173-0.173-0.0070.00%set 17:37
CSC.F18:Q19.EJan 2018/Aug 2019 Spread-0.240-0.240-0.240-0.240-0.0040.00%set 17:38
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.187-0.187-0.187-0.187-0.0040.00%set 17:37
CSC.F18:U19.EJan 2018/Sep 2019 Spread-0.240-0.240-0.240-0.240-0.0040.00%set 17:38
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.195-0.195-0.195-0.195-0.0010.00%set 17:37
CSC.F18:V19.EJan 2018/Oct 2019 Spread-0.240-0.240-0.240-0.240-0.0040.00%set 17:37
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.185-0.185-0.185-0.185-0.0040.00%set 17:37
CSC.F18:X19.EJan 2018/Nov 2019 Spread-0.300-0.300-0.300-0.300-0.0040.00%set 17:38
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.167-0.167-0.167-0.167-0.0020.00%set 17:37
CSC.F18:Z19.EJan 2018/Dec 2019 Spread-0.300-0.300-0.300-0.300+0.0460.00%set 17:37
CSC.G18:F19.EFeb 2018/Jan 2019 Spread-0.221-0.221-0.221-0.221-0.0130.00%set 17:37
CSC.G18:G19.EFeb 2018/Feb 2019 Spread-0.226-0.226-0.226-0.226-0.0120.00%set 17:38
CSC.G18:H18.EFeb 2018/Mar 2018 Spread-0.007-0.004-0.007-0.016-0.0060.00%set 17:37
CSC.G18:H19.EFeb 2018/Mar 2019 Spread-0.242-0.242-0.242-0.242-0.0150.00%set 17:37
CSC.G18:J18.EFeb 2018/Apr 2018 Spread-0.050-0.050-0.050-0.050-0.0050.00%set 17:38
CSC.G18:J19.EFeb 2018/Apr 2019 Spread-0.252-0.252-0.252-0.252-0.0150.00%set 17:37
CSC.G18:K18.EFeb 2018/May 2018 Spread-0.010-0.010-0.010-0.090-0.0030.00%set 17:38
CSC.G18:K19.EFeb 2018/May 2019 Spread-0.251-0.251-0.251-0.251-0.0150.00%set 17:38
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.131-0.131-0.131-0.131-0.0050.00%set 17:38
CSC.G18:M19.EFeb 2018/Jun 2019 Spread-0.252-0.252-0.252-0.252-0.0150.00%set 17:38
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.075-0.075-0.075-0.198-0.0120.00%set 17:37
CSC.G18:N19.EFeb 2018/Jul 2019 Spread-0.287-0.287-0.287-0.287-0.0150.00%set 17:38
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.235-0.235-0.235-0.235-0.0180.00%set 17:37
CSC.G18:Q19.EFeb 2018/Aug 2019 Spread-0.302-0.302-0.302-0.302-0.0150.00%set 17:38
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.249-0.249-0.249-0.249-0.0150.00%set 17:37
CSC.G18:U19.EFeb 2018/Sep 2019 Spread-0.302-0.302-0.302-0.302-0.0150.00%set 17:38
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.257-0.257-0.257-0.257-0.0120.00%set 17:37
CSC.G18:V19.EFeb 2018/Oct 2019 Spread-0.302-0.302-0.302-0.302-0.0150.00%set 17:37
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.247-0.247-0.247-0.247-0.0150.00%set 17:37
CSC.G18:X19.EFeb 2018/Nov 2019 Spread-0.362-0.362-0.362-0.362-0.0150.00%set 17:37
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.229-0.229-0.229-0.229-0.0130.00%set 17:38
CSC.G18:Z19.EFeb 2018/Dec 2019 Spread-0.362-0.362-0.362-0.362+0.0350.00%set 17:37
CSC.H18:F19.EMar 2018/Jan 2019 Spread-0.205-0.205-0.205-0.205-0.0070.00%set 17:38
CSC.H18:G19.EMar 2018/Feb 2019 Spread-0.210-0.210-0.210-0.210-0.0060.00%set 17:38
CSC.H18:H19.EMar 2018/Mar 2019 Spread-0.226-0.226-0.226-0.226-0.0090.00%set 17:37
CSC.H18:J18.EMar 2018/Apr 2018 Spread-0.034-0.034-0.035-0.034+0.0010.00%set 17:38
CSC.H18:J19.EMar 2018/Apr 2019 Spread-0.236-0.236-0.236-0.236-0.0090.00%set 17:37
CSC.H18:K18.EMar 2018/May 2018 Spread-0.022-0.021-0.022-0.074+0.0030.00%set 17:38
CSC.H18:K19.EMar 2018/May 2019 Spread-0.235-0.235-0.235-0.235-0.0090.00%set 17:38
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.027-0.027-0.027-0.115+0.0010.00%set 17:38
CSC.H18:M19.EMar 2018/Jun 2019 Spread-0.236-0.236-0.236-0.236-0.0090.00%set 17:38
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.146-0.145-0.146-0.182-0.0060.00%set 17:37
CSC.H18:N19.EMar 2018/Jul 2019 Spread-0.271-0.271-0.271-0.271-0.0090.00%set 17:38
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.219-0.219-0.219-0.219-0.0120.00%set 17:37
CSC.H18:Q19.EMar 2018/Aug 2019 Spread-0.286-0.286-0.286-0.286-0.0090.00%set 17:38
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.233-0.233-0.233-0.233-0.0090.00%set 17:37
CSC.H18:U19.EMar 2018/Sep 2019 Spread-0.286-0.286-0.286-0.286-0.0090.00%set 17:38
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.241-0.241-0.241-0.241-0.0060.00%set 17:37
CSC.H18:V19.EMar 2018/Oct 2019 Spread-0.286-0.286-0.286-0.286-0.0090.00%set 17:37
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.231-0.231-0.231-0.231-0.0090.00%set 17:37
CSC.H18:X19.EMar 2018/Nov 2019 Spread-0.346-0.346-0.346-0.346-0.0090.00%set 17:38
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.213-0.213-0.213-0.213-0.0070.00%set 17:38
CSC.H18:Z19.EMar 2018/Dec 2019 Spread-0.346-0.346-0.346-0.346+0.0410.00%set 17:37
CSC.J18:F19.EApr 2018/Jan 2019 Spread-0.171-0.171-0.171-0.171-0.0080.00%set 17:38
CSC.J18:G19.EApr 2018/Feb 2019 Spread-0.176-0.176-0.176-0.176-0.0070.00%set 17:38
CSC.J18:H19.EApr 2018/Mar 2019 Spread-0.192-0.192-0.192-0.192-0.0100.00%set 17:37
CSC.J18:J19.EApr 2018/Apr 2019 Spread-0.202-0.202-0.202-0.202-0.0100.00%set 17:37
CSC.J18:K18.EApr 2018/May 2018 Spread-0.039-0.039-0.039-0.040+0.0020.00%set 17:38
CSC.J18:K19.EApr 2018/May 2019 Spread-0.201-0.201-0.201-0.201-0.0100.00%set 17:38
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.081-0.081-0.081-0.0810.0000.00%set 17:37
CSC.J18:M19.EApr 2018/Jun 2019 Spread-0.202-0.202-0.202-0.202-0.0100.00%set 17:38
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.148-0.148-0.148-0.148-0.0070.00%set 17:37
CSC.J18:N19.EApr 2018/Jul 2019 Spread-0.237-0.237-0.237-0.237-0.0100.00%set 17:38
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.185-0.185-0.185-0.185-0.0130.00%set 17:37
CSC.J18:Q19.EApr 2018/Aug 2019 Spread-0.252-0.252-0.252-0.252-0.0100.00%set 17:38
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.142-0.142-0.142-0.199-0.0100.00%set 17:38
CSC.J18:U19.EApr 2018/Sep 2019 Spread-0.252-0.252-0.252-0.252-0.0100.00%set 17:38
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.110-0.110-0.110-0.207-0.0070.00%set 17:37
CSC.J18:V19.EApr 2018/Oct 2019 Spread-0.252-0.252-0.252-0.252-0.0100.00%set 17:37
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.197-0.197-0.197-0.197-0.0100.00%set 17:37
CSC.J18:X19.EApr 2018/Nov 2019 Spread-0.312-0.312-0.312-0.312-0.0100.00%set 17:38
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.179-0.179-0.179-0.179-0.0080.00%set 17:38
CSC.J18:Z19.EApr 2018/Dec 2019 Spread-0.312-0.312-0.312-0.312+0.0400.00%set 17:37
CSC.K18:F19.EMay 2018/Jan 2019 Spread-0.131-0.131-0.131-0.131-0.0100.00%set 17:38
CSC.K18:G19.EMay 2018/Feb 2019 Spread-0.136-0.136-0.136-0.136-0.0090.00%set 17:38
CSC.K18:H19.EMay 2018/Mar 2019 Spread-0.152-0.152-0.152-0.152-0.0120.00%set 17:37
CSC.K18:J19.EMay 2018/Apr 2019 Spread-0.162-0.162-0.162-0.162-0.0120.00%set 17:37
CSC.K18:K19.EMay 2018/May 2019 Spread-0.161-0.161-0.161-0.161-0.0120.00%set 17:38
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.041-0.040-0.041-0.041-0.0020.00%set 17:37
CSC.K18:M19.EMay 2018/Jun 2019 Spread-0.162-0.162-0.162-0.162-0.0120.00%set 17:38
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.108-0.108-0.108-0.108-0.0090.00%set 17:37
CSC.K18:N19.EMay 2018/Jul 2019 Spread-0.197-0.197-0.197-0.197-0.0120.00%set 17:38
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.145-0.145-0.145-0.145-0.0150.00%set 17:37
CSC.K18:Q19.EMay 2018/Aug 2019 Spread-0.212-0.212-0.212-0.212-0.0120.00%set 17:38
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.159-0.159-0.159-0.159-0.0120.00%set 17:37
CSC.K18:U19.EMay 2018/Sep 2019 Spread-0.212-0.212-0.212-0.212-0.0120.00%set 17:38
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.167-0.167-0.167-0.167-0.0090.00%set 17:37
CSC.K18:V19.EMay 2018/Oct 2019 Spread-0.212-0.212-0.212-0.212-0.0120.00%set 17:37
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.157-0.157-0.157-0.157-0.0120.00%set 17:37
CSC.K18:X19.EMay 2018/Nov 2019 Spread-0.272-0.272-0.272-0.272-0.0120.00%set 17:38
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.139-0.139-0.139-0.139-0.0100.00%set 17:38
CSC.K18:Z19.EMay 2018/Dec 2019 Spread-0.272-0.272-0.272-0.272+0.0380.00%set 17:37
CSC.M18:F19.EJun 2018/Jan 2019 Spread-0.090-0.090-0.090-0.090-0.0080.00%set 17:38
CSC.M18:G19.EJun 2018/Feb 2019 Spread-0.095-0.095-0.095-0.095-0.0070.00%set 17:38
CSC.M18:H19.EJun 2018/Mar 2019 Spread-0.111-0.111-0.111-0.111-0.0100.00%set 17:37
CSC.M18:J19.EJun 2018/Apr 2019 Spread-0.121-0.121-0.121-0.121-0.0100.00%set 17:37
CSC.M18:K19.EJun 2018/May 2019 Spread-0.12-0.12-0.12-0.12-0.010.00%set 17:38
CSC.M18:M19.EJun 2018/Jun 2019 Spread-0.121-0.121-0.121-0.121-0.0100.00%set 17:38
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.062-0.062-0.062-0.067-0.0070.00%set 17:37
CSC.M18:N19.EJun 2018/Jul 2019 Spread-0.156-0.156-0.156-0.156-0.0100.00%set 17:38
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.031-0.031-0.031-0.104-0.0130.00%set 17:37
CSC.M18:Q19.EJun 2018/Aug 2019 Spread-0.171-0.171-0.171-0.171-0.0100.00%set 17:38
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.118-0.118-0.118-0.118-0.0100.00%set 17:37
CSC.M18:U19.EJun 2018/Sep 2019 Spread-0.171-0.171-0.171-0.171-0.0100.00%set 17:37
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.126-0.126-0.126-0.126-0.0070.00%set 17:37
CSC.M18:V19.EJun 2018/Oct 2019 Spread-0.171-0.171-0.171-0.171-0.0100.00%set 17:37
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.116-0.116-0.116-0.116-0.0100.00%set 17:37
CSC.M18:X19.EJun 2018/Nov 2019 Spread-0.231-0.231-0.231-0.231-0.0100.00%set 17:38
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.098-0.098-0.098-0.098-0.0080.00%set 17:38
CSC.M18:Z19.EJun 2018/Dec 2019 Spread-0.231-0.231-0.231-0.231+0.0400.00%set 17:37
CSC.N18:F19.EJul 2018/Jan 2019 Spread-0.023-0.023-0.023-0.023-0.0010.00%set 17:38
CSC.N18:G19.EJul 2018/Feb 2019 Spread-0.028-0.028-0.028-0.0280.0000.00%set 17:38
CSC.N18:H19.EJul 2018/Mar 2019 Spread-0.044-0.044-0.044-0.044-0.0030.00%set 17:37
CSC.N18:J19.EJul 2018/Apr 2019 Spread-0.054-0.054-0.054-0.054-0.0030.00%set 17:37
CSC.N18:K19.EJul 2018/May 2019 Spread-0.053-0.053-0.053-0.053-0.0030.00%set 17:38
CSC.N18:M19.EJul 2018/Jun 2019 Spread-0.054-0.054-0.054-0.054-0.0030.00%set 17:38
CSC.N18:N19.EJul 2018/Jul 2019 Spread-0.089-0.089-0.089-0.089-0.0030.00%set 17:38
CSC.N18:Q18.EJul 2018/Aug 2018 Spread-0.034-0.031-0.034-0.037-0.0060.00%set 17:37
CSC.N18:Q19.EJul 2018/Aug 2019 Spread-0.104-0.104-0.104-0.104-0.0030.00%set 17:38
CSC.N18:U18.EJul 2018/Sep 2018 Spread-0.030-0.030-0.030-0.051-0.0030.00%set 17:38
CSC.N18:U19.EJul 2018/Sep 2019 Spread-0.104-0.104-0.104-0.104-0.0030.00%set 17:37
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.009-0.009-0.009-0.0590.0000.00%set 17:37
CSC.N18:V19.EJul 2018/Oct 2019 Spread-0.104-0.104-0.104-0.104-0.0030.00%set 17:37
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.049-0.049-0.049-0.049-0.0030.00%set 17:37
CSC.N18:X19.EJul 2018/Nov 2019 Spread-0.164-0.164-0.164-0.164-0.0030.00%set 17:38
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.031-0.031-0.031-0.031-0.0010.00%set 17:37
CSC.N18:Z19.EJul 2018/Dec 2019 Spread-0.164-0.164-0.164-0.164+0.0470.00%set 17:37
CSC.Q18:F19.EAug 2018/Jan 2019 Spread0.0140.0140.0140.014+0.005+35.71%set 17:38
CSC.Q18:G19.EAug 2018/Feb 2019 Spread0.0090.0090.0090.009+0.006+66.67%set 17:38
CSC.Q18:H19.EAug 2018/Mar 2019 Spread-0.007-0.007-0.007-0.007+0.0030.00%set 17:37
CSC.Q18:J19.EAug 2018/Apr 2019 Spread-0.017-0.017-0.017-0.017+0.0030.00%set 17:37
CSC.Q18:K19.EAug 2018/May 2019 Spread-0.016-0.016-0.016-0.016+0.0030.00%set 17:38
CSC.Q18:M19.EAug 2018/Jun 2019 Spread-0.017-0.017-0.017-0.017+0.0030.00%set 17:38
CSC.Q18:N19.EAug 2018/Jul 2019 Spread-0.052-0.052-0.052-0.052+0.0030.00%set 17:38
CSC.Q18:Q19.EAug 2018/Aug 2019 Spread-0.067-0.067-0.067-0.067+0.0030.00%set 17:38
CSC.Q18:U18.EAug 2018/Sep 2018 Spread-0.015-0.015-0.015-0.014+0.0030.00%set 17:38
CSC.Q18:U19.EAug 2018/Sep 2019 Spread-0.067-0.067-0.067-0.067+0.0030.00%set 17:37
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.022-0.022-0.022-0.022+0.0060.00%set 17:37
CSC.Q18:V19.EAug 2018/Oct 2019 Spread-0.067-0.067-0.067-0.067+0.0030.00%set 17:37
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.012-0.012-0.012-0.012+0.0030.00%set 17:37
CSC.Q18:X19.EAug 2018/Nov 2019 Spread-0.127-0.127-0.127-0.127+0.0030.00%set 17:38
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread0.0060.0060.0060.006+0.005+83.33%set 17:37
CSC.Q18:Z19.EAug 2018/Dec 2019 Spread-0.127-0.127-0.127-0.127+0.0530.00%set 17:37
CSC.U18:F19.ESep 2018/Jan 2019 Spread0.0280.0280.0280.028+0.002+7.14%set 17:38
CSC.U18:G19.ESep 2018/Feb 2019 Spread0.0230.0230.0230.023+0.003+13.04%set 17:38
CSC.U18:H19.ESep 2018/Mar 2019 Spread0.0070.0070.0070.0070.0000.00%set 17:37
CSC.U18:J19.ESep 2018/Apr 2019 Spread-0.003-0.003-0.003-0.0030.0000.00%set 17:37
CSC.U18:K19.ESep 2018/May 2019 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:38
CSC.U18:M19.ESep 2018/Jun 2019 Spread-0.003-0.003-0.003-0.0030.0000.00%set 17:38
CSC.U18:N19.ESep 2018/Jul 2019 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:38
CSC.U18:Q19.ESep 2018/Aug 2019 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:38
CSC.U18:U19.ESep 2018/Sep 2019 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:37
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.013-0.013-0.013-0.008+0.0030.00%set 17:37
CSC.U18:V19.ESep 2018/Oct 2019 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:37
CSC.U18:X18.ESep 2018/Nov 2018 Spread0.0020.0020.0020.0020.0000.00%set 17:37
CSC.U18:X19.ESep 2018/Nov 2019 Spread-0.113-0.113-0.113-0.1130.0000.00%set 17:38
CSC.U18:Z18.ESep 2018/Dec 2018 Spread0.0200.0200.0200.020+0.002+10.00%set 17:37
CSC.U18:Z19.ESep 2018/Dec 2019 Spread-0.113-0.113-0.113-0.113+0.0500.00%set 17:37
CSC.V18:F19.EOct 2018/Jan 2019 Spread0.0360.0360.0360.036-0.001-2.78%set 17:38
CSC.V18:G19.EOct 2018/Feb 2019 Spread0.0310.0310.0310.0310.0000.00%set 17:38
CSC.V18:H19.EOct 2018/Mar 2019 Spread0.0150.0150.0150.015-0.003-20.00%set 17:37
CSC.V18:J19.EOct 2018/Apr 2019 Spread0.0050.0050.0050.005-0.003-60.00%set 17:37
CSC.V18:K19.EOct 2018/May 2019 Spread0.0060.0060.0060.006-0.003-50.00%set 17:38
CSC.V18:M19.EOct 2018/Jun 2019 Spread0.0050.0050.0050.005-0.003-60.00%set 17:38
CSC.V18:N19.EOct 2018/Jul 2019 Spread-0.030-0.030-0.030-0.030-0.0030.00%set 17:38
CSC.V18:Q19.EOct 2018/Aug 2019 Spread-0.045-0.045-0.045-0.045-0.0030.00%set 17:38
CSC.V18:U19.EOct 2018/Sep 2019 Spread-0.045-0.045-0.045-0.045-0.0030.00%set 17:37
CSC.V18:V19.EOct 2018/Oct 2019 Spread-0.045-0.045-0.045-0.045-0.0030.00%set 17:37
CSC.V18:X18.EOct 2018/Nov 2018 Spread0.0100.0100.0100.010-0.003-30.00%set 17:37
CSC.V18:X19.EOct 2018/Nov 2019 Spread-0.105-0.105-0.105-0.105-0.0030.00%set 17:38
CSC.V18:Z18.EOct 2018/Dec 2018 Spread0.0260.0260.0260.028-0.001-3.57%set 17:37
CSC.V18:Z19.EOct 2018/Dec 2019 Spread-0.105-0.105-0.105-0.105+0.0470.00%set 17:37
CSC.X18:F19.ENov 2018/Jan 2019 Spread0.0260.0260.0260.026+0.002+7.69%set 17:38
CSC.X18:G19.ENov 2018/Feb 2019 Spread0.0210.0210.0210.021+0.003+14.29%set 17:38
CSC.X18:H19.ENov 2018/Mar 2019 Spread0.0050.0050.0050.0050.0000.00%set 17:38
CSC.X18:J19.ENov 2018/Apr 2019 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:37
CSC.X18:K19.ENov 2018/May 2019 Spread-0.004-0.004-0.004-0.0040.0000.00%set 17:38
CSC.X18:M19.ENov 2018/Jun 2019 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:38
CSC.X18:N19.ENov 2018/Jul 2019 Spread-0.04-0.04-0.04-0.040.000.00%set 17:38
CSC.X18:Q19.ENov 2018/Aug 2019 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CSC.X18:U19.ENov 2018/Sep 2019 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:37
CSC.X18:V19.ENov 2018/Oct 2019 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:37
CSC.X18:X19.ENov 2018/Nov 2019 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:38
CSC.X18:Z18.ENov 2018/Dec 2018 Spread0.0130.0130.0130.018+0.002+11.11%set 17:38
CSC.X18:Z19.ENov 2018/Dec 2019 Spread-0.115-0.115-0.115-0.115+0.0500.00%set 17:37
CSC.Z18:F19.EDec 2018/Jan 2019 Spread0.0080.0080.0080.0080.0000.00%set 17:38
CSC.Z18:G19.EDec 2018/Feb 2019 Spread0.0030.0030.0030.003+0.001+33.33%set 17:38
CSC.Z18:H19.EDec 2018/Mar 2019 Spread-0.013-0.013-0.013-0.013-0.0020.00%set 17:38
CSC.Z18:J19.EDec 2018/Apr 2019 Spread-0.023-0.023-0.023-0.023-0.0020.00%set 17:37
CSC.Z18:K19.EDec 2018/May 2019 Spread-0.022-0.022-0.022-0.022-0.0020.00%set 17:38
CSC.Z18:M19.EDec 2018/Jun 2019 Spread-0.023-0.023-0.023-0.023-0.0020.00%set 17:37
CSC.Z18:N19.EDec 2018/Jul 2019 Spread-0.058-0.058-0.058-0.058-0.0020.00%set 17:38
CSC.Z18:Q19.EDec 2018/Aug 2019 Spread-0.073-0.073-0.073-0.073-0.0020.00%set 17:38
CSC.Z18:U19.EDec 2018/Sep 2019 Spread-0.073-0.073-0.073-0.073-0.0020.00%set 17:37
CSC.Z18:V19.EDec 2018/Oct 2019 Spread-0.073-0.073-0.073-0.073-0.0020.00%set 17:37
CSC.Z18:X19.EDec 2018/Nov 2019 Spread-0.133-0.133-0.133-0.133-0.0020.00%set 17:38
CSC.Z18:Z19.EDec 2018/Dec 2019 Spread-0.133-0.133-0.133-0.133+0.0480.00%set 17:37
CSC.F19:G19.EJan 2019/Feb 2019 Spread-0.005-0.005-0.005-0.005+0.0010.00%set 17:38
CSC.F19:H19.EJan 2019/Mar 2019 Spread-0.021-0.021-0.021-0.021-0.0020.00%set 17:38
CSC.F19:J19.EJan 2019/Apr 2019 Spread-0.031-0.031-0.031-0.031-0.0020.00%set 17:37
CSC.F19:K19.EJan 2019/May 2019 Spread-0.030-0.030-0.030-0.030-0.0020.00%set 17:38
CSC.F19:M19.EJan 2019/Jun 2019 Spread-0.031-0.031-0.031-0.031-0.0020.00%set 17:37
CSC.F19:N19.EJan 2019/Jul 2019 Spread-0.066-0.066-0.066-0.066-0.0020.00%set 17:38
CSC.F19:Q19.EJan 2019/Aug 2019 Spread-0.081-0.081-0.081-0.081-0.0020.00%set 17:38
CSC.F19:U19.EJan 2019/Sep 2019 Spread-0.081-0.081-0.081-0.081-0.0020.00%set 17:37
CSC.F19:V19.EJan 2019/Oct 2019 Spread-0.081-0.081-0.081-0.081-0.0020.00%set 17:37
CSC.F19:X19.EJan 2019/Nov 2019 Spread-0.141-0.141-0.141-0.141-0.0020.00%set 17:38
CSC.F19:Z19.EJan 2019/Dec 2019 Spread-0.141-0.141-0.141-0.141+0.0480.00%set 17:37
CSC.G19:H19.EFeb 2019/Mar 2019 Spread-0.016-0.016-0.016-0.016-0.0030.00%set 17:38
CSC.G19:J19.EFeb 2019/Apr 2019 Spread-0.026-0.026-0.026-0.026-0.0030.00%set 17:37
CSC.G19:K19.EFeb 2019/May 2019 Spread-0.025-0.025-0.025-0.025-0.0030.00%set 17:38
CSC.G19:M19.EFeb 2019/Jun 2019 Spread-0.026-0.026-0.026-0.026-0.0030.00%set 17:37
CSC.G19:N19.EFeb 2019/Jul 2019 Spread-0.061-0.061-0.061-0.061-0.0030.00%set 17:38
CSC.G19:Q19.EFeb 2019/Aug 2019 Spread-0.076-0.076-0.076-0.076-0.0030.00%set 17:38
CSC.G19:U19.EFeb 2019/Sep 2019 Spread-0.076-0.076-0.076-0.076-0.0030.00%set 17:37
CSC.G19:V19.EFeb 2019/Oct 2019 Spread-0.076-0.076-0.076-0.076-0.0030.00%set 17:37
CSC.G19:X19.EFeb 2019/Nov 2019 Spread-0.136-0.136-0.136-0.136-0.0030.00%set 17:38
CSC.G19:Z19.EFeb 2019/Dec 2019 Spread-0.136-0.136-0.136-0.136+0.0470.00%set 17:38
CSC.H19:J19.EMar 2019/Apr 2019 Spread-0.01-0.01-0.01-0.010.000.00%set 17:37
CSC.H19:K19.EMar 2019/May 2019 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:38
CSC.H19:M19.EMar 2019/Jun 2019 Spread-0.01-0.01-0.01-0.010.000.00%set 17:37
CSC.H19:N19.EMar 2019/Jul 2019 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:38
CSC.H19:Q19.EMar 2019/Aug 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CSC.H19:U19.EMar 2019/Sep 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:37
CSC.H19:V19.EMar 2019/Oct 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:37
CSC.H19:X19.EMar 2019/Nov 2019 Spread-0.12-0.12-0.12-0.120.000.00%set 17:38
CSC.H19:Z19.EMar 2019/Dec 2019 Spread-0.12-0.12-0.12-0.12+0.050.00%set 17:38
CSC.J19:K19.EApr 2019/May 2019 Spread0.0010.0010.0010.0010.0000.00%set 17:38
CSC.J19:N19.EApr 2019/Jul 2019 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CSC.J19:Q19.EApr 2019/Aug 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:38
CSC.J19:U19.EApr 2019/Sep 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CSC.J19:V19.EApr 2019/Oct 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CSC.J19:X19.EApr 2019/Nov 2019 Spread-0.11-0.11-0.11-0.110.000.00%set 17:38
CSC.J19:Z19.EApr 2019/Dec 2019 Spread-0.11-0.11-0.11-0.11+0.050.00%set 17:38
CSC.K19:M19.EMay 2019/Jun 2019 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:37
CSC.K19:N19.EMay 2019/Jul 2019 Spread-0.036-0.036-0.036-0.0360.0000.00%set 17:38
CSC.K19:Q19.EMay 2019/Aug 2019 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:38
CSC.K19:U19.EMay 2019/Sep 2019 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:37
CSC.K19:V19.EMay 2019/Oct 2019 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:37
CSC.K19:X19.EMay 2019/Nov 2019 Spread-0.111-0.111-0.111-0.1110.0000.00%set 17:38
CSC.K19:Z19.EMay 2019/Dec 2019 Spread-0.111-0.111-0.111-0.111+0.0500.00%set 17:38
CSC.M19:N19.EJun 2019/Jul 2019 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CSC.M19:Q19.EJun 2019/Aug 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:38
CSC.M19:U19.EJun 2019/Sep 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CSC.M19:V19.EJun 2019/Oct 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CSC.M19:X19.EJun 2019/Nov 2019 Spread-0.11-0.11-0.11-0.110.000.00%set 17:38
CSC.M19:Z19.EJun 2019/Dec 2019 Spread-0.11-0.11-0.11-0.11+0.050.00%set 17:37
CSC.N19:Q19.EJul 2019/Aug 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CSC.N19:U19.EJul 2019/Sep 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CSC.N19:V19.EJul 2019/Oct 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:37
CSC.N19:X19.EJul 2019/Nov 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:38
CSC.N19:Z19.EJul 2019/Dec 2019 Spread-0.075-0.075-0.075-0.075+0.0500.00%set 17:37
CSC.Q19:X19.EAug 2019/Nov 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CSC.Q19:Z19.EAug 2019/Dec 2019 Spread-0.06-0.06-0.06-0.06+0.050.00%set 17:37
CSC.U19:X19.ESep 2019/Nov 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CSC.U19:Z19.ESep 2019/Dec 2019 Spread-0.06-0.06-0.06-0.06+0.050.00%set 17:37
CSC.V19:X19.EOct 2019/Nov 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CSC.V19:Z19.EOct 2019/Dec 2019 Spread-0.06-0.06-0.06-0.06+0.050.00%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.