S&P 500
1864.78
+35.70 +1.91%
Dow Indu
15973.84
+313.66 +1.96%
Nasdaq
4337.65
+70.81 +1.63%
Crude Oil
31.91
+2.50 +7.97%
Gold
1237.82
0.00 0.00%
Euro
1.125725
+0.000025 0.00%
US Dollar
95.981
+0.378 +0.49%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.G16.EFeb 2016 (E)1.5181.5231.5161.525+0.001+0.07%set 14:18
CSC.H16.EMar 2016 (E)1.5331.5331.5251.540+0.002+0.13%set 14:18
CSC.J16.EApr 2016 (E)1.5341.5341.5341.5410.0000.00%set 14:18
CSC.K16.EMay 2016 (E)1.5451.5551.5451.547-0.001-0.06%set 14:18
CSC.M16.EJun 2016 (E)1.5871.5871.5871.5850.0000.00%set 14:18
CSC.N16.EJul 2016 (E)1.6301.6301.6301.624+0.001+0.06%set 14:18
CSC.Q16.EAug 2016 (E)1.6621.6671.6621.664+0.002+0.12%set 14:18
CSC.U16.ESep 2016 (E)1.6901.6911.6901.690+0.001+0.06%set 14:18
CSC.V16.EOct 2016 (E)1.7011.7031.7011.703+0.002+0.12%set 14:18
CSC.X16.ENov 2016 (E)1.6991.7011.6981.701+0.001+0.06%set 14:18
CSC.Z16.EDec 2016 (E)1.6961.6961.6961.700+0.005+0.29%set 14:18
CSC.F17.EJan 2017 (E)1.6901.6901.6821.6820.0000.00%set 14:18
CSC.G17.EFeb 2017 (E)1.6851.6851.6801.6800.0000.00%set 14:18
CSC.H17.EMar 2017 (E)1.6851.6851.6851.6980.0000.00%set 14:18
CSC.J17.EApr 2017 (E)1.71.71.71.70.00.00%set 14:18
CSC.K17.EMay 2017 (E)1.751.751.751.700.000.00%set 14:18
CSC.M17.EJun 2017 (E)1.751.751.751.700.000.00%set 14:18
CSC.N17.EJul 2017 (E)1.7451.7451.7451.7450.0000.00%set 14:18
CSC.Q17.EAug 2017 (E)1.751.751.751.750.000.00%set 14:18
CSC.U17.ESep 2017 (E)1.751.751.751.750.000.00%set 14:18
CSC.V17.EOct 2017 (E)1.81.81.81.80.00.00%set 14:18
CSC.X17.ENov 2017 (E)1.81.81.81.80.00.00%set 14:18
CSC.Z17.EDec 2017 (E)1.81.81.81.80.00.00%set 14:18
CSC.F18.EJan 2018 (E)1.81.81.81.80.00.00%set 14:18
CSC.G16:F17.EFeb 2016/Jan 2017 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:32
CSC.G16:F18.EFeb 2016/Jan 2018 Spread-0.275-0.275-0.275-0.275+0.0010.00%set 17:32
CSC.G16:G17.EFeb 2016/Feb 2017 Spread-0.155-0.155-0.155-0.155+0.0010.00%set 17:32
CSC.G16:H16.EFeb 2016/Mar 2016 Spread0.0110.0110.009-0.015-0.0010.00%set 17:32
CSC.G16:H17.EFeb 2016/Mar 2017 Spread-0.173-0.173-0.173-0.173+0.0010.00%set 17:32
CSC.G16:J16.EFeb 2016/Apr 2016 Spread-0.012-0.012-0.012-0.016+0.0010.00%set 17:32
CSC.G16:J17.EFeb 2016/Apr 2017 Spread-0.175-0.175-0.175-0.175+0.0010.00%set 17:32
CSC.G16:K16.EFeb 2016/May 2016 Spread-0.022-0.022-0.022-0.022+0.0020.00%set 17:32
CSC.G16:K17.EFeb 2016/May 2017 Spread-0.175-0.175-0.175-0.175+0.0010.00%set 17:32
CSC.G16:M16.EFeb 2016/Jun 2016 Spread-0.060-0.060-0.060-0.060+0.0010.00%set 17:32
CSC.G16:M17.EFeb 2016/Jun 2017 Spread-0.175-0.175-0.175-0.175+0.0010.00%set 17:32
CSC.G16:N16.EFeb 2016/Jul 2016 Spread-0.099-0.099-0.099-0.0990.0000.00%set 17:32
CSC.G16:N17.EFeb 2016/Jul 2017 Spread-0.220-0.220-0.220-0.220+0.0010.00%set 17:32
CSC.G16:Q16.EFeb 2016/Aug 2016 Spread-0.139-0.139-0.139-0.139+0.0010.00%set 17:32
CSC.G16:Q17.EFeb 2016/Aug 2017 Spread-0.225-0.225-0.225-0.225+0.0010.00%set 17:32
CSC.G16:U16.EFeb 2016/Sep 2016 Spread-0.165-0.165-0.165-0.1650.0000.00%set 17:32
CSC.G16:U17.EFeb 2016/Sep 2017 Spread-0.225-0.225-0.225-0.225+0.0010.00%set 17:32
CSC.G16:V16.EFeb 2016/Oct 2016 Spread-0.178-0.178-0.178-0.178-0.0010.00%set 17:32
CSC.G16:V17.EFeb 2016/Oct 2017 Spread-0.275-0.275-0.275-0.275+0.0010.00%set 17:32
CSC.G16:X16.EFeb 2016/Nov 2016 Spread-0.176-0.176-0.176-0.1760.0000.00%set 17:32
CSC.G16:X17.EFeb 2016/Nov 2017 Spread-0.275-0.275-0.275-0.275+0.0010.00%set 17:32
CSC.G16:Z16.EFeb 2016/Dec 2016 Spread-0.175-0.175-0.175-0.175-0.0040.00%set 17:32
CSC.G16:Z17.EFeb 2016/Dec 2017 Spread-0.275-0.275-0.275-0.275+0.0010.00%set 17:32
CSC.H16:F17.EMar 2016/Jan 2017 Spread-0.142-0.142-0.142-0.142+0.0020.00%set 17:32
CSC.H16:F18.EMar 2016/Jan 2018 Spread-0.260-0.260-0.260-0.260+0.0020.00%set 17:32
CSC.H16:G17.EMar 2016/Feb 2017 Spread-0.140-0.140-0.140-0.140+0.0020.00%set 17:32
CSC.H16:H17.EMar 2016/Mar 2017 Spread-0.158-0.158-0.158-0.158+0.0020.00%set 17:32
CSC.H16:J16.EMar 2016/Apr 2016 Spread-0.002-0.002-0.002-0.001+0.0020.00%set 17:32
CSC.H16:J17.EMar 2016/Apr 2017 Spread-0.160-0.160-0.160-0.160+0.0020.00%set 17:32
CSC.H16:K16.EMar 2016/May 2016 Spread-0.007-0.007-0.007-0.007+0.0030.00%set 17:32
CSC.H16:K17.EMar 2016/May 2017 Spread-0.160-0.160-0.160-0.160+0.0020.00%set 17:32
CSC.H16:M16.EMar 2016/Jun 2016 Spread-0.045-0.045-0.045-0.045+0.0020.00%set 17:32
CSC.H16:M17.EMar 2016/Jun 2017 Spread-0.160-0.160-0.160-0.160+0.0020.00%set 17:32
CSC.H16:N16.EMar 2016/Jul 2016 Spread-0.084-0.084-0.084-0.084+0.0010.00%set 17:32
CSC.H16:N17.EMar 2016/Jul 2017 Spread-0.205-0.205-0.205-0.205+0.0020.00%set 17:32
CSC.H16:Q16.EMar 2016/Aug 2016 Spread-0.051-0.051-0.051-0.124+0.0020.00%set 17:32
CSC.H16:Q17.EMar 2016/Aug 2017 Spread-0.210-0.210-0.210-0.210+0.0020.00%set 17:32
CSC.H16:U16.EMar 2016/Sep 2016 Spread-0.196-0.196-0.197-0.150+0.0010.00%set 17:32
CSC.H16:U17.EMar 2016/Sep 2017 Spread-0.210-0.210-0.210-0.210+0.0020.00%set 17:32
CSC.H16:V16.EMar 2016/Oct 2016 Spread-0.176-0.176-0.176-0.1630.0000.00%set 17:32
CSC.H16:V17.EMar 2016/Oct 2017 Spread-0.260-0.260-0.260-0.260+0.0020.00%set 17:32
CSC.H16:X16.EMar 2016/Nov 2016 Spread-0.161-0.161-0.161-0.161+0.0010.00%set 17:32
CSC.H16:X17.EMar 2016/Nov 2017 Spread-0.260-0.260-0.260-0.260+0.0020.00%set 17:32
CSC.H16:Z16.EMar 2016/Dec 2016 Spread-0.160-0.160-0.160-0.160-0.0030.00%set 17:32
CSC.H16:Z17.EMar 2016/Dec 2017 Spread-0.260-0.260-0.260-0.260+0.0020.00%set 17:32
CSC.J16:F17.EApr 2016/Jan 2017 Spread-0.141-0.141-0.141-0.1410.0000.00%set 17:32
CSC.J16:F18.EApr 2016/Jan 2018 Spread-0.259-0.259-0.259-0.2590.0000.00%set 17:32
CSC.J16:G17.EApr 2016/Feb 2017 Spread-0.139-0.139-0.139-0.1390.0000.00%set 17:32
CSC.J16:H17.EApr 2016/Mar 2017 Spread-0.157-0.157-0.157-0.1570.0000.00%set 17:32
CSC.J16:J17.EApr 2016/Apr 2017 Spread-0.159-0.159-0.159-0.1590.0000.00%set 17:32
CSC.J16:K16.EApr 2016/May 2016 Spread-0.022-0.021-0.022-0.006+0.0010.00%set 17:32
CSC.J16:K17.EApr 2016/May 2017 Spread-0.159-0.159-0.159-0.1590.0000.00%set 17:32
CSC.J16:M16.EApr 2016/Jun 2016 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:32
CSC.J16:M17.EApr 2016/Jun 2017 Spread-0.159-0.159-0.159-0.1590.0000.00%set 17:32
CSC.J16:N16.EApr 2016/Jul 2016 Spread-0.083-0.083-0.083-0.083-0.0010.00%set 17:32
CSC.J16:N17.EApr 2016/Jul 2017 Spread-0.204-0.204-0.204-0.2040.0000.00%set 17:32
CSC.J16:Q16.EApr 2016/Aug 2016 Spread-0.123-0.123-0.123-0.1230.0000.00%set 17:32
CSC.J16:Q17.EApr 2016/Aug 2017 Spread-0.209-0.209-0.209-0.2090.0000.00%set 17:32
CSC.J16:U16.EApr 2016/Sep 2016 Spread-0.149-0.149-0.149-0.149-0.0010.00%set 17:32
CSC.J16:U17.EApr 2016/Sep 2017 Spread-0.209-0.209-0.209-0.2090.0000.00%set 17:32
CSC.J16:V16.EApr 2016/Oct 2016 Spread-0.162-0.162-0.162-0.162-0.0020.00%set 17:32
CSC.J16:V17.EApr 2016/Oct 2017 Spread-0.259-0.259-0.259-0.2590.0000.00%set 17:32
CSC.J16:X16.EApr 2016/Nov 2016 Spread-0.160-0.160-0.160-0.160-0.0010.00%set 17:32
CSC.J16:X17.EApr 2016/Nov 2017 Spread-0.259-0.259-0.259-0.2590.0000.00%set 17:32
CSC.J16:Z16.EApr 2016/Dec 2016 Spread-0.159-0.159-0.159-0.159-0.0050.00%set 17:32
CSC.J16:Z17.EApr 2016/Dec 2017 Spread-0.259-0.259-0.259-0.2590.0000.00%set 17:32
CSC.K16:F17.EMay 2016/Jan 2017 Spread-0.135-0.135-0.135-0.135-0.0010.00%set 17:32
CSC.K16:F18.EMay 2016/Jan 2018 Spread-0.253-0.253-0.253-0.253-0.0010.00%set 17:32
CSC.K16:G17.EMay 2016/Feb 2017 Spread-0.133-0.133-0.133-0.133-0.0010.00%set 17:32
CSC.K16:H17.EMay 2016/Mar 2017 Spread-0.151-0.151-0.151-0.151-0.0010.00%set 17:32
CSC.K16:J17.EMay 2016/Apr 2017 Spread-0.153-0.153-0.153-0.153-0.0010.00%set 17:32
CSC.K16:K17.EMay 2016/May 2017 Spread-0.153-0.153-0.153-0.153-0.0010.00%set 17:32
CSC.K16:M16.EMay 2016/Jun 2016 Spread-0.036-0.036-0.036-0.038-0.0010.00%set 17:32
CSC.K16:M17.EMay 2016/Jun 2017 Spread-0.153-0.153-0.153-0.153-0.0010.00%set 17:32
CSC.K16:N16.EMay 2016/Jul 2016 Spread-0.080-0.080-0.080-0.077-0.0020.00%set 17:32
CSC.K16:N17.EMay 2016/Jul 2017 Spread-0.198-0.198-0.198-0.198-0.0010.00%set 17:32
CSC.K16:Q16.EMay 2016/Aug 2016 Spread-0.117-0.117-0.117-0.117-0.0010.00%set 17:32
CSC.K16:Q17.EMay 2016/Aug 2017 Spread-0.203-0.203-0.203-0.203-0.0010.00%set 17:32
CSC.K16:U16.EMay 2016/Sep 2016 Spread-0.143-0.143-0.143-0.143-0.0020.00%set 17:32
CSC.K16:U17.EMay 2016/Sep 2017 Spread-0.203-0.203-0.203-0.203-0.0010.00%set 17:32
CSC.K16:V16.EMay 2016/Oct 2016 Spread-0.156-0.156-0.156-0.156-0.0030.00%set 17:32
CSC.K16:V17.EMay 2016/Oct 2017 Spread-0.253-0.253-0.253-0.253-0.0010.00%set 17:32
CSC.K16:X16.EMay 2016/Nov 2016 Spread-0.154-0.154-0.154-0.154-0.0020.00%set 17:32
CSC.K16:X17.EMay 2016/Nov 2017 Spread-0.253-0.253-0.253-0.253-0.0010.00%set 17:32
CSC.K16:Z16.EMay 2016/Dec 2016 Spread-0.153-0.153-0.153-0.153-0.0060.00%set 17:32
CSC.K16:Z17.EMay 2016/Dec 2017 Spread-0.253-0.253-0.253-0.253-0.0010.00%set 17:32
CSC.M16:F17.EJun 2016/Jan 2017 Spread-0.097-0.097-0.097-0.0970.0000.00%set 17:32
CSC.M16:F18.EJun 2016/Jan 2018 Spread-0.215-0.215-0.215-0.2150.0000.00%set 17:32
CSC.M16:G17.EJun 2016/Feb 2017 Spread-0.095-0.095-0.095-0.0950.0000.00%set 17:32
CSC.M16:H17.EJun 2016/Mar 2017 Spread-0.113-0.113-0.113-0.1130.0000.00%set 17:32
CSC.M16:J17.EJun 2016/Apr 2017 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:32
CSC.M16:K17.EJun 2016/May 2017 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:32
CSC.M16:M17.EJun 2016/Jun 2017 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:32
CSC.M16:N16.EJun 2016/Jul 2016 Spread-0.041-0.041-0.041-0.039-0.0010.00%set 17:32
CSC.M16:N17.EJun 2016/Jul 2017 Spread-0.16-0.16-0.16-0.160.000.00%set 17:32
CSC.M16:Q16.EJun 2016/Aug 2016 Spread-0.073-0.073-0.073-0.0790.0000.00%set 17:32
CSC.M16:Q17.EJun 2016/Aug 2017 Spread-0.165-0.165-0.165-0.1650.0000.00%set 17:32
CSC.M16:U16.EJun 2016/Sep 2016 Spread-0.105-0.105-0.105-0.105-0.0010.00%set 17:32
CSC.M16:U17.EJun 2016/Sep 2017 Spread-0.165-0.165-0.165-0.1650.0000.00%set 17:32
CSC.M16:V16.EJun 2016/Oct 2016 Spread-0.118-0.118-0.118-0.118-0.0020.00%set 17:32
CSC.M16:V17.EJun 2016/Oct 2017 Spread-0.215-0.215-0.215-0.2150.0000.00%set 17:32
CSC.M16:X16.EJun 2016/Nov 2016 Spread-0.116-0.116-0.116-0.116-0.0010.00%set 17:32
CSC.M16:X17.EJun 2016/Nov 2017 Spread-0.215-0.215-0.215-0.2150.0000.00%set 17:32
CSC.M16:Z16.EJun 2016/Dec 2016 Spread-0.115-0.115-0.115-0.115-0.0050.00%set 17:32
CSC.M16:Z17.EJun 2016/Dec 2017 Spread-0.215-0.215-0.215-0.2150.0000.00%set 17:32
CSC.N16:F17.EJul 2016/Jan 2017 Spread-0.058-0.058-0.058-0.058+0.0010.00%set 17:32
CSC.N16:F18.EJul 2016/Jan 2018 Spread-0.176-0.176-0.176-0.176+0.0010.00%set 17:32
CSC.N16:G17.EJul 2016/Feb 2017 Spread-0.056-0.056-0.056-0.056+0.0010.00%set 17:32
CSC.N16:H17.EJul 2016/Mar 2017 Spread-0.074-0.074-0.074-0.074+0.0010.00%set 17:32
CSC.N16:J17.EJul 2016/Apr 2017 Spread-0.076-0.076-0.076-0.076+0.0010.00%set 17:32
CSC.N16:K17.EJul 2016/May 2017 Spread-0.076-0.076-0.076-0.076+0.0010.00%set 17:32
CSC.N16:M17.EJul 2016/Jun 2017 Spread-0.076-0.076-0.076-0.076+0.0010.00%set 17:32
CSC.N16:N17.EJul 2016/Jul 2017 Spread-0.121-0.121-0.121-0.121+0.0010.00%set 17:32
CSC.N16:Q16.EJul 2016/Aug 2016 Spread-0.045-0.035-0.045-0.040+0.0010.00%set 17:32
CSC.N16:Q17.EJul 2016/Aug 2017 Spread-0.126-0.126-0.126-0.126+0.0010.00%set 17:32
CSC.N16:U16.EJul 2016/Sep 2016 Spread-0.085-0.080-0.085-0.0660.0000.00%set 17:32
CSC.N16:U17.EJul 2016/Sep 2017 Spread-0.126-0.126-0.126-0.126+0.0010.00%set 17:32
CSC.N16:V16.EJul 2016/Oct 2016 Spread-0.079-0.079-0.079-0.079-0.0010.00%set 17:32
CSC.N16:V17.EJul 2016/Oct 2017 Spread-0.176-0.176-0.176-0.176+0.0010.00%set 17:32
CSC.N16:X16.EJul 2016/Nov 2016 Spread-0.077-0.077-0.077-0.0770.0000.00%set 17:32
CSC.N16:X17.EJul 2016/Nov 2017 Spread-0.176-0.176-0.176-0.176+0.0010.00%set 17:32
CSC.N16:Z16.EJul 2016/Dec 2016 Spread-0.076-0.076-0.076-0.076-0.0040.00%set 17:32
CSC.N16:Z17.EJul 2016/Dec 2017 Spread-0.176-0.176-0.176-0.176+0.0010.00%set 17:32
CSC.Q16:F17.EAug 2016/Jan 2017 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:32
CSC.Q16:F18.EAug 2016/Jan 2018 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:32
CSC.Q16:G17.EAug 2016/Feb 2017 Spread-0.016-0.016-0.016-0.0160.0000.00%set 17:32
CSC.Q16:H17.EAug 2016/Mar 2017 Spread-0.034-0.034-0.034-0.0340.0000.00%set 17:32
CSC.Q16:J17.EAug 2016/Apr 2017 Spread-0.036-0.036-0.036-0.0360.0000.00%set 17:32
CSC.Q16:K17.EAug 2016/May 2017 Spread-0.036-0.036-0.036-0.0360.0000.00%set 17:32
CSC.Q16:M17.EAug 2016/Jun 2017 Spread-0.036-0.036-0.036-0.0360.0000.00%set 17:32
CSC.Q16:N17.EAug 2016/Jul 2017 Spread-0.081-0.081-0.081-0.0810.0000.00%set 17:32
CSC.Q16:Q17.EAug 2016/Aug 2017 Spread-0.086-0.086-0.086-0.0860.0000.00%set 17:32
CSC.Q16:U16.EAug 2016/Sep 2016 Spread-0.020-0.020-0.020-0.026-0.0010.00%set 17:32
CSC.Q16:U17.EAug 2016/Sep 2017 Spread-0.086-0.086-0.086-0.0860.0000.00%set 17:32
CSC.Q16:V16.EAug 2016/Oct 2016 Spread-0.038-0.038-0.038-0.039-0.0020.00%set 17:32
CSC.Q16:V17.EAug 2016/Oct 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:32
CSC.Q16:X16.EAug 2016/Nov 2016 Spread0.0100.0100.010-0.037-0.0010.00%set 17:32
CSC.Q16:X17.EAug 2016/Nov 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:32
CSC.Q16:Z16.EAug 2016/Dec 2016 Spread-0.036-0.036-0.036-0.036-0.0050.00%set 17:32
CSC.Q16:Z17.EAug 2016/Dec 2017 Spread-0.136-0.136-0.136-0.1360.0000.00%set 17:32
CSC.U16:F17.ESep 2016/Jan 2017 Spread0.0080.0080.0080.008+0.001+12.50%set 17:32
CSC.U16:F18.ESep 2016/Jan 2018 Spread-0.110-0.110-0.110-0.110+0.0010.00%set 17:32
CSC.U16:G17.ESep 2016/Feb 2017 Spread0.0100.0100.0100.010+0.001+10.00%set 17:32
CSC.U16:H17.ESep 2016/Mar 2017 Spread-0.008-0.008-0.008-0.008+0.0010.00%set 17:32
CSC.U16:J17.ESep 2016/Apr 2017 Spread-0.010-0.010-0.010-0.010+0.0010.00%set 17:32
CSC.U16:K17.ESep 2016/May 2017 Spread-0.010-0.010-0.010-0.010+0.0010.00%set 17:32
CSC.U16:M17.ESep 2016/Jun 2017 Spread-0.010-0.010-0.010-0.010+0.0010.00%set 17:32
CSC.U16:N17.ESep 2016/Jul 2017 Spread-0.055-0.055-0.055-0.055+0.0010.00%set 17:32
CSC.U16:Q17.ESep 2016/Aug 2017 Spread-0.060-0.060-0.060-0.060+0.0010.00%set 17:32
CSC.U16:U17.ESep 2016/Sep 2017 Spread-0.060-0.060-0.060-0.060+0.0010.00%set 17:32
CSC.U16:V16.ESep 2016/Oct 2016 Spread-0.009-0.009-0.009-0.013-0.0010.00%set 17:32
CSC.U16:V17.ESep 2016/Oct 2017 Spread-0.110-0.110-0.110-0.110+0.0010.00%set 17:32
CSC.U16:X16.ESep 2016/Nov 2016 Spread-0.011-0.011-0.011-0.0110.0000.00%set 17:32
CSC.U16:X17.ESep 2016/Nov 2017 Spread-0.110-0.110-0.110-0.110+0.0010.00%set 17:32
CSC.U16:Z16.ESep 2016/Dec 2016 Spread-0.010-0.010-0.010-0.010-0.0040.00%set 17:32
CSC.U16:Z17.ESep 2016/Dec 2017 Spread-0.110-0.110-0.110-0.110+0.0010.00%set 17:32
CSC.V16:F17.EOct 2016/Jan 2017 Spread0.0210.0210.0210.021+0.002+9.52%set 17:32
CSC.V16:F18.EOct 2016/Jan 2018 Spread-0.097-0.097-0.097-0.097+0.0020.00%set 17:32
CSC.V16:G17.EOct 2016/Feb 2017 Spread0.0230.0230.0230.023+0.002+8.70%set 17:32
CSC.V16:H17.EOct 2016/Mar 2017 Spread0.0050.0050.0050.005+0.002+40.00%set 17:32
CSC.V16:J17.EOct 2016/Apr 2017 Spread0.0030.0030.0030.003+0.002+66.67%set 17:32
CSC.V16:K17.EOct 2016/May 2017 Spread0.0030.0030.0030.003+0.002+66.67%set 17:32
CSC.V16:M17.EOct 2016/Jun 2017 Spread0.0030.0030.0030.003+0.002+66.67%set 17:32
CSC.V16:N17.EOct 2016/Jul 2017 Spread-0.042-0.042-0.042-0.042+0.0020.00%set 17:32
CSC.V16:Q17.EOct 2016/Aug 2017 Spread-0.047-0.047-0.047-0.047+0.0020.00%set 17:32
CSC.V16:U17.EOct 2016/Sep 2017 Spread-0.047-0.047-0.047-0.047+0.0020.00%set 17:32
CSC.V16:V17.EOct 2016/Oct 2017 Spread-0.097-0.097-0.097-0.097+0.0020.00%set 17:32
CSC.V16:X16.EOct 2016/Nov 2016 Spread0.0080.0080.0080.002+0.001+50.00%set 17:32
CSC.V16:X17.EOct 2016/Nov 2017 Spread-0.097-0.097-0.097-0.097+0.0020.00%set 17:32
CSC.V16:Z16.EOct 2016/Dec 2016 Spread0.0030.0030.0030.003-0.003-100.00%set 17:32
CSC.V16:Z17.EOct 2016/Dec 2017 Spread-0.097-0.097-0.097-0.097+0.0020.00%set 17:32
CSC.X16:F17.ENov 2016/Jan 2017 Spread0.0190.0190.0190.019+0.001+5.26%set 17:32
CSC.X16:F18.ENov 2016/Jan 2018 Spread-0.099-0.099-0.099-0.099+0.0010.00%set 17:32
CSC.X16:G17.ENov 2016/Feb 2017 Spread0.0210.0210.0210.021+0.001+4.76%set 17:32
CSC.X16:H17.ENov 2016/Mar 2017 Spread0.0030.0030.0030.003+0.001+33.33%set 17:32
CSC.X16:J17.ENov 2016/Apr 2017 Spread0.0010.0010.0010.001+0.003+300.00%set 17:32
CSC.X16:K17.ENov 2016/May 2017 Spread0.0010.0010.0010.001+0.003+300.00%set 17:32
CSC.X16:M17.ENov 2016/Jun 2017 Spread0.0010.0010.0010.001+0.003+300.00%set 17:32
CSC.X16:N17.ENov 2016/Jul 2017 Spread-0.044-0.044-0.044-0.044+0.0010.00%set 17:32
CSC.X16:Q17.ENov 2016/Aug 2017 Spread-0.049-0.049-0.049-0.049+0.0010.00%set 17:32
CSC.X16:U17.ENov 2016/Sep 2017 Spread-0.049-0.049-0.049-0.049+0.0010.00%set 17:32
CSC.X16:V17.ENov 2016/Oct 2017 Spread-0.099-0.099-0.099-0.099+0.0010.00%set 17:32
CSC.X16:X17.ENov 2016/Nov 2017 Spread-0.099-0.099-0.099-0.099+0.0010.00%set 17:32
CSC.X16:Z16.ENov 2016/Dec 2016 Spread0.0010.0010.0010.001-0.004-400.00%set 17:32
CSC.X16:Z17.ENov 2016/Dec 2017 Spread-0.099-0.099-0.099-0.099+0.0010.00%set 17:32
CSC.Z16:F17.EDec 2016/Jan 2017 Spread0.0200.0200.0200.018+0.005+27.78%set 17:32
CSC.Z16:F18.EDec 2016/Jan 2018 Spread-0.100-0.100-0.100-0.100+0.0050.00%set 17:32
CSC.Z16:G17.EDec 2016/Feb 2017 Spread0.0120.0120.0120.020+0.005+20.00%set 17:32
CSC.Z16:H17.EDec 2016/Mar 2017 Spread0.0020.0020.0020.002+0.005+250.00%set 17:32
CSC.Z16:N17.EDec 2016/Jul 2017 Spread-0.045-0.045-0.045-0.045+0.0050.00%set 17:32
CSC.Z16:Q17.EDec 2016/Aug 2017 Spread-0.050-0.050-0.050-0.050+0.0050.00%set 17:32
CSC.Z16:U17.EDec 2016/Sep 2017 Spread-0.050-0.050-0.050-0.050+0.0050.00%set 17:32
CSC.Z16:V17.EDec 2016/Oct 2017 Spread-0.100-0.100-0.100-0.100+0.0050.00%set 17:32
CSC.Z16:X17.EDec 2016/Nov 2017 Spread-0.100-0.100-0.100-0.100+0.0050.00%set 17:32
CSC.Z16:Z17.EDec 2016/Dec 2017 Spread-0.100-0.100-0.100-0.100+0.0050.00%set 17:32
CSC.F17:F18.EJan 2017/Jan 2018 Spread-0.118-0.118-0.118-0.1180.0000.00%set 17:32
CSC.F17:G17.EJan 2017/Feb 2017 Spread0.0020.0020.0020.0020.0000.00%set 17:32
CSC.F17:H17.EJan 2017/Mar 2017 Spread-0.016-0.016-0.016-0.0160.0000.00%set 17:32
CSC.F17:J17.EJan 2017/Apr 2017 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:32
CSC.F17:K17.EJan 2017/May 2017 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:32
CSC.F17:M17.EJan 2017/Jun 2017 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:32
CSC.F17:N17.EJan 2017/Jul 2017 Spread-0.063-0.063-0.063-0.0630.0000.00%set 17:32
CSC.F17:Q17.EJan 2017/Aug 2017 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:32
CSC.F17:U17.EJan 2017/Sep 2017 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:32
CSC.F17:V17.EJan 2017/Oct 2017 Spread-0.118-0.118-0.118-0.1180.0000.00%set 17:32
CSC.F17:X17.EJan 2017/Nov 2017 Spread-0.118-0.118-0.118-0.1180.0000.00%set 17:32
CSC.F17:Z17.EJan 2017/Dec 2017 Spread-0.118-0.118-0.118-0.1180.0000.00%set 17:32
CSC.G17:F18.EFeb 2017/Jan 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:32
CSC.G17:H17.EFeb 2017/Mar 2017 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:32
CSC.G17:J17.EFeb 2017/Apr 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 17:32
CSC.G17:K17.EFeb 2017/May 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 17:32
CSC.G17:M17.EFeb 2017/Jun 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 17:32
CSC.G17:N17.EFeb 2017/Jul 2017 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:32
CSC.G17:Q17.EFeb 2017/Aug 2017 Spread-0.07-0.07-0.07-0.070.000.00%set 17:32
CSC.G17:U17.EFeb 2017/Sep 2017 Spread-0.07-0.07-0.07-0.070.000.00%set 17:32
CSC.G17:V17.EFeb 2017/Oct 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 17:32
CSC.G17:X17.EFeb 2017/Nov 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 17:32
CSC.G17:Z17.EFeb 2017/Dec 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 17:32
CSC.H17:F18.EMar 2017/Jan 2018 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:32
CSC.H17:J17.EMar 2017/Apr 2017 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:32
CSC.H17:K17.EMar 2017/May 2017 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:32
CSC.H17:M17.EMar 2017/Jun 2017 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:32
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.047-0.047-0.047-0.0470.0000.00%set 17:32
CSC.H17:Q17.EMar 2017/Aug 2017 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:32
CSC.H17:U17.EMar 2017/Sep 2017 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:32
CSC.H17:V17.EMar 2017/Oct 2017 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:32
CSC.H17:X17.EMar 2017/Nov 2017 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:32
CSC.H17:Z17.EMar 2017/Dec 2017 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:32
CSC.J17:F18.EApr 2017/Jan 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:32
CSC.J17:Q17.EApr 2017/Aug 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.J17:U17.EApr 2017/Sep 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.J17:V17.EApr 2017/Oct 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.J17:X17.EApr 2017/Nov 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.J17:Z17.EApr 2017/Dec 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.K17:F18.EMay 2017/Jan 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:32
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.K17:X17.EMay 2017/Nov 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.K17:Z17.EMay 2017/Dec 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.M17:F18.EJun 2017/Jan 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:32
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.M17:V17.EJun 2017/Oct 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.M17:X17.EJun 2017/Nov 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.M17:Z17.EJun 2017/Dec 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:32
CSC.N17:F18.EJul 2017/Jan 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:32
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.N17:U17.EJul 2017/Sep 2017 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:32
CSC.N17:V17.EJul 2017/Oct 2017 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:32
CSC.N17:X17.EJul 2017/Nov 2017 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:32
CSC.N17:Z17.EJul 2017/Dec 2017 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:32
CSC.Q17:F18.EAug 2017/Jan 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.Q17:V17.EAug 2017/Oct 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.Q17:X17.EAug 2017/Nov 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.U17:F18.ESep 2017/Jan 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.U17:V17.ESep 2017/Oct 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.U17:X17.ESep 2017/Nov 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
CSC.U17:Z17.ESep 2017/Dec 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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