S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.H17.EMar 2017 (E)1.5581.5581.5571.5570.0000.00%set 14:11
CSC.J17.EApr 2017 (E)1.5071.5071.4951.499-0.003-0.20%set 14:11
CSC.K17.EMay 2017 (E)1.5591.5591.5471.545-0.017-1.10%set 14:11
CSC.M17.EJun 2017 (E)1.6191.6191.6101.598-0.018-1.13%set 14:11
CSC.N17.EJul 2017 (E)1.6941.6941.6811.681-0.011-0.65%set 14:11
CSC.Q17.EAug 2017 (E)1.7321.7321.7211.721-0.007-0.41%set 14:11
CSC.U17.ESep 2017 (E)1.7411.7411.7311.7310.0000.00%set 14:11
CSC.V17.EOct 2017 (E)1.7241.7241.7231.7230.0000.00%set 14:11
CSC.X17.ENov 2017 (E)1.7101.7101.7101.715+0.008+0.47%set 14:11
CSC.Z17.EDec 2017 (E)1.7101.7101.7051.7050.0000.00%set 14:11
CSC.F18.EJan 2018 (E)1.7061.7061.7061.710+0.002+0.12%set 14:11
CSC.G18.EFeb 2018 (E)1.7101.7101.7101.715+0.005+0.29%set 14:11
CSC.H18.EMar 2018 (E)1.7151.7151.7151.7150.0000.00%set 14:11
CSC.J18.EApr 2018 (E)1.6921.6921.6921.7020.0000.00%set 14:11
CSC.K18.EMay 2018 (E)1.6951.6951.6951.7250.0000.00%set 14:11
CSC.M18.EJun 2018 (E)1.721.721.721.720.000.00%set 14:11
CSC.N18.EJul 2018 (E)1.761.761.761.760.000.00%set 14:11
CSC.Q18.EAug 2018 (E)1.761.761.761.760.000.00%set 14:11
CSC.U18.ESep 2018 (E)1.761.761.761.760.000.00%set 14:11
CSC.V18.EOct 2018 (E)1.781.781.781.780.000.00%set 14:11
CSC.X18.ENov 2018 (E)1.8251.8251.8251.8250.0000.00%set 14:11
CSC.Z18.EDec 2018 (E)1.831.831.831.830.000.00%set 14:11
CSC.F19.EJan 2019 (E)1.851.851.851.850.000.00%set 14:11
CSC.G19.EFeb 2019 (E)1.851.851.851.850.000.00%set 14:11
CSC.H17:F18.EMar 2017/Jan 2018 Spread-0.153-0.153-0.153-0.153-0.0020.00%set 17:38
CSC.H17:F19.EMar 2017/Jan 2019 Spread-0.293-0.293-0.293-0.2930.0000.00%set 17:38
CSC.H17:G18.EMar 2017/Feb 2018 Spread-0.158-0.158-0.158-0.158-0.0050.00%set 17:38
CSC.H17:G19.EMar 2017/Feb 2019 Spread-0.293-0.293-0.293-0.2930.0000.00%set 17:39
CSC.H17:H18.EMar 2017/Mar 2018 Spread-0.158-0.158-0.158-0.1580.0000.00%set 17:38
CSC.H17:J17.EMar 2017/Apr 2017 Spread0.0550.0550.0550.058+0.003+5.17%set 17:38
CSC.H17:J18.EMar 2017/Apr 2018 Spread-0.145-0.145-0.145-0.1450.0000.00%set 17:38
CSC.H17:K17.EMar 2017/May 2017 Spread-0.037-0.037-0.0370.012+0.017+141.67%set 17:38
CSC.H17:K18.EMar 2017/May 2018 Spread-0.168-0.168-0.168-0.1680.0000.00%set 17:39
CSC.H17:M17.EMar 2017/Jun 2017 Spread-0.056-0.056-0.056-0.041+0.0180.00%set 17:38
CSC.H17:M18.EMar 2017/Jun 2018 Spread-0.163-0.163-0.163-0.1630.0000.00%set 17:39
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.080-0.080-0.080-0.124+0.0110.00%set 17:38
CSC.H17:N18.EMar 2017/Jul 2018 Spread-0.203-0.203-0.203-0.2030.0000.00%set 17:38
CSC.H17:Q17.EMar 2017/Aug 2017 Spread-0.164-0.164-0.164-0.164+0.0070.00%set 17:38
CSC.H17:Q18.EMar 2017/Aug 2018 Spread-0.203-0.203-0.203-0.2030.0000.00%set 17:38
CSC.H17:U17.EMar 2017/Sep 2017 Spread-0.074-0.074-0.074-0.1740.0000.00%set 17:38
CSC.H17:U18.EMar 2017/Sep 2018 Spread-0.203-0.203-0.203-0.2030.0000.00%set 17:38
CSC.H17:V17.EMar 2017/Oct 2017 Spread-0.005-0.005-0.015-0.1660.0000.00%set 17:39
CSC.H17:V18.EMar 2017/Oct 2018 Spread-0.223-0.223-0.223-0.2230.0000.00%set 17:38
CSC.H17:X17.EMar 2017/Nov 2017 Spread-0.158-0.158-0.158-0.158-0.0080.00%set 17:38
CSC.H17:X18.EMar 2017/Nov 2018 Spread-0.268-0.268-0.268-0.2680.0000.00%set 17:39
CSC.H17:Z17.EMar 2017/Dec 2017 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:38
CSC.H17:Z18.EMar 2017/Dec 2018 Spread-0.273-0.273-0.273-0.2730.0000.00%set 17:38
CSC.J17:F18.EApr 2017/Jan 2018 Spread-0.211-0.211-0.211-0.211-0.0050.00%set 17:38
CSC.J17:F19.EApr 2017/Jan 2019 Spread-0.351-0.351-0.351-0.351-0.0030.00%set 17:38
CSC.J17:G18.EApr 2017/Feb 2018 Spread-0.216-0.216-0.216-0.216-0.0080.00%set 17:38
CSC.J17:G19.EApr 2017/Feb 2019 Spread-0.351-0.351-0.351-0.351-0.0030.00%set 17:39
CSC.J17:H18.EApr 2017/Mar 2018 Spread-0.216-0.216-0.216-0.216-0.0030.00%set 17:38
CSC.J17:J18.EApr 2017/Apr 2018 Spread-0.203-0.203-0.203-0.203-0.0030.00%set 17:38
CSC.J17:K17.EApr 2017/May 2017 Spread-0.053-0.053-0.053-0.046+0.0140.00%set 17:38
CSC.J17:K18.EApr 2017/May 2018 Spread-0.226-0.226-0.226-0.226-0.0030.00%set 17:39
CSC.J17:M17.EApr 2017/Jun 2017 Spread-0.030-0.023-0.030-0.099+0.0150.00%set 17:38
CSC.J17:M18.EApr 2017/Jun 2018 Spread-0.221-0.221-0.221-0.221-0.0030.00%set 17:39
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.182-0.182-0.182-0.182+0.0080.00%set 17:38
CSC.J17:N18.EApr 2017/Jul 2018 Spread-0.261-0.261-0.261-0.261-0.0030.00%set 17:38
CSC.J17:Q17.EApr 2017/Aug 2017 Spread-0.222-0.222-0.222-0.222+0.0040.00%set 17:38
CSC.J17:Q18.EApr 2017/Aug 2018 Spread-0.261-0.261-0.261-0.261-0.0030.00%set 17:38
CSC.J17:U17.EApr 2017/Sep 2017 Spread-0.232-0.232-0.232-0.232-0.0030.00%set 17:38
CSC.J17:U18.EApr 2017/Sep 2018 Spread-0.261-0.261-0.261-0.261-0.0030.00%set 17:39
CSC.J17:V17.EApr 2017/Oct 2017 Spread-0.224-0.224-0.224-0.224-0.0030.00%set 17:39
CSC.J17:V18.EApr 2017/Oct 2018 Spread-0.281-0.281-0.281-0.281-0.0030.00%set 17:38
CSC.J17:X17.EApr 2017/Nov 2017 Spread-0.216-0.216-0.216-0.216-0.0110.00%set 17:38
CSC.J17:X18.EApr 2017/Nov 2018 Spread-0.326-0.326-0.326-0.326-0.0030.00%set 17:39
CSC.J17:Z17.EApr 2017/Dec 2017 Spread-0.206-0.206-0.206-0.206-0.0030.00%set 17:39
CSC.J17:Z18.EApr 2017/Dec 2018 Spread-0.331-0.331-0.331-0.331-0.0030.00%set 17:38
CSC.K17:F18.EMay 2017/Jan 2018 Spread-0.165-0.165-0.165-0.165-0.0190.00%set 17:38
CSC.K17:F19.EMay 2017/Jan 2019 Spread-0.305-0.305-0.305-0.305-0.0170.00%set 17:38
CSC.K17:G18.EMay 2017/Feb 2018 Spread-0.170-0.170-0.170-0.170-0.0220.00%set 17:38
CSC.K17:G19.EMay 2017/Feb 2019 Spread-0.305-0.305-0.305-0.305-0.0170.00%set 17:39
CSC.K17:H18.EMay 2017/Mar 2018 Spread-0.170-0.170-0.170-0.170-0.0170.00%set 17:38
CSC.K17:J18.EMay 2017/Apr 2018 Spread-0.157-0.157-0.157-0.157-0.0170.00%set 17:38
CSC.K17:K18.EMay 2017/May 2018 Spread-0.180-0.180-0.180-0.180-0.0170.00%set 17:39
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.050-0.050-0.050-0.053+0.0010.00%set 17:38
CSC.K17:M18.EMay 2017/Jun 2018 Spread-0.175-0.175-0.175-0.175-0.0170.00%set 17:39
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.136-0.136-0.136-0.136-0.0060.00%set 17:38
CSC.K17:N18.EMay 2017/Jul 2018 Spread-0.215-0.215-0.215-0.215-0.0170.00%set 17:38
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.176-0.176-0.176-0.176-0.0100.00%set 17:38
CSC.K17:Q18.EMay 2017/Aug 2018 Spread-0.215-0.215-0.215-0.215-0.0170.00%set 17:38
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.186-0.186-0.186-0.186-0.0170.00%set 17:38
CSC.K17:U18.EMay 2017/Sep 2018 Spread-0.215-0.215-0.215-0.215-0.0170.00%set 17:39
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.011-0.010-0.011-0.178-0.0170.00%set 17:38
CSC.K17:V18.EMay 2017/Oct 2018 Spread-0.235-0.235-0.235-0.235-0.0170.00%set 17:38
CSC.K17:X17.EMay 2017/Nov 2017 Spread-0.170-0.170-0.170-0.170-0.0250.00%set 17:38
CSC.K17:X18.EMay 2017/Nov 2018 Spread-0.280-0.280-0.280-0.280-0.0170.00%set 17:39
CSC.K17:Z17.EMay 2017/Dec 2017 Spread-0.160-0.160-0.160-0.160-0.0170.00%set 17:38
CSC.K17:Z18.EMay 2017/Dec 2018 Spread-0.285-0.285-0.285-0.285-0.0170.00%set 17:38
CSC.M17:F18.EJun 2017/Jan 2018 Spread-0.112-0.112-0.112-0.112-0.0200.00%set 17:38
CSC.M17:F19.EJun 2017/Jan 2019 Spread-0.252-0.252-0.252-0.252-0.0180.00%set 17:38
CSC.M17:G18.EJun 2017/Feb 2018 Spread-0.117-0.117-0.117-0.117-0.0230.00%set 17:38
CSC.M17:G19.EJun 2017/Feb 2019 Spread-0.252-0.252-0.252-0.252-0.0180.00%set 17:39
CSC.M17:H18.EJun 2017/Mar 2018 Spread-0.117-0.117-0.117-0.117-0.0180.00%set 17:38
CSC.M17:J18.EJun 2017/Apr 2018 Spread-0.104-0.104-0.104-0.104-0.0180.00%set 17:38
CSC.M17:K18.EJun 2017/May 2018 Spread-0.127-0.127-0.127-0.127-0.0180.00%set 17:39
CSC.M17:M18.EJun 2017/Jun 2018 Spread-0.122-0.122-0.122-0.122-0.0180.00%set 17:39
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.066-0.066-0.080-0.083-0.0070.00%set 17:38
CSC.M17:N18.EJun 2017/Jul 2018 Spread-0.162-0.162-0.162-0.162-0.0180.00%set 17:38
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.123-0.123-0.123-0.123-0.0110.00%set 17:38
CSC.M17:Q18.EJun 2017/Aug 2018 Spread-0.162-0.162-0.162-0.162-0.0180.00%set 17:38
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.025-0.025-0.025-0.133-0.0180.00%set 17:38
CSC.M17:U18.EJun 2017/Sep 2018 Spread-0.162-0.162-0.162-0.162-0.0180.00%set 17:39
CSC.M17:V17.EJun 2017/Oct 2017 Spread-0.125-0.125-0.125-0.125-0.0180.00%set 17:38
CSC.M17:V18.EJun 2017/Oct 2018 Spread-0.182-0.182-0.182-0.182-0.0180.00%set 17:38
CSC.M17:X17.EJun 2017/Nov 2017 Spread-0.117-0.117-0.117-0.117-0.0260.00%set 17:38
CSC.M17:X18.EJun 2017/Nov 2018 Spread-0.227-0.227-0.227-0.227-0.0180.00%set 17:39
CSC.M17:Z17.EJun 2017/Dec 2017 Spread-0.107-0.107-0.107-0.107-0.0180.00%set 17:38
CSC.M17:Z18.EJun 2017/Dec 2018 Spread-0.232-0.232-0.232-0.232-0.0180.00%set 17:38
CSC.N17:F18.EJul 2017/Jan 2018 Spread-0.029-0.029-0.029-0.029-0.0130.00%set 17:38
CSC.N17:F19.EJul 2017/Jan 2019 Spread-0.169-0.169-0.169-0.169-0.0110.00%set 17:38
CSC.N17:G18.EJul 2017/Feb 2018 Spread-0.034-0.034-0.034-0.034-0.0160.00%set 17:38
CSC.N17:G19.EJul 2017/Feb 2019 Spread-0.169-0.169-0.169-0.169-0.0110.00%set 17:39
CSC.N17:H18.EJul 2017/Mar 2018 Spread-0.034-0.034-0.034-0.034-0.0110.00%set 17:38
CSC.N17:J18.EJul 2017/Apr 2018 Spread-0.021-0.021-0.021-0.021-0.0110.00%set 17:38
CSC.N17:K18.EJul 2017/May 2018 Spread-0.044-0.044-0.044-0.044-0.0110.00%set 17:39
CSC.N17:M18.EJul 2017/Jun 2018 Spread-0.039-0.039-0.039-0.039-0.0110.00%set 17:39
CSC.N17:N18.EJul 2017/Jul 2018 Spread-0.079-0.079-0.079-0.079-0.0110.00%set 17:38
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.037-0.037-0.037-0.040-0.0040.00%set 17:38
CSC.N17:Q18.EJul 2017/Aug 2018 Spread-0.079-0.079-0.079-0.079-0.0110.00%set 17:38
CSC.N17:U17.EJul 2017/Sep 2017 Spread-0.050-0.050-0.050-0.050-0.0110.00%set 17:38
CSC.N17:U18.EJul 2017/Sep 2018 Spread-0.079-0.079-0.079-0.079-0.0110.00%set 17:39
CSC.N17:V17.EJul 2017/Oct 2017 Spread-0.042-0.042-0.042-0.042-0.0110.00%set 17:38
CSC.N17:V18.EJul 2017/Oct 2018 Spread-0.099-0.099-0.099-0.099-0.0110.00%set 17:38
CSC.N17:X17.EJul 2017/Nov 2017 Spread-0.034-0.034-0.034-0.034-0.0190.00%set 17:38
CSC.N17:X18.EJul 2017/Nov 2018 Spread-0.144-0.144-0.144-0.144-0.0110.00%set 17:39
CSC.N17:Z17.EJul 2017/Dec 2017 Spread-0.024-0.024-0.024-0.024-0.0110.00%set 17:38
CSC.N17:Z18.EJul 2017/Dec 2018 Spread-0.149-0.149-0.149-0.149-0.0110.00%set 17:38
CSC.Q17:F18.EAug 2017/Jan 2018 Spread0.0110.0110.0110.011-0.009-81.82%set 17:38
CSC.Q17:F19.EAug 2017/Jan 2019 Spread-0.129-0.129-0.129-0.129-0.0070.00%set 17:38
CSC.Q17:G18.EAug 2017/Feb 2018 Spread0.0060.0060.0060.006-0.012-200.00%set 17:38
CSC.Q17:G19.EAug 2017/Feb 2019 Spread-0.129-0.129-0.129-0.129-0.0070.00%set 17:39
CSC.Q17:H18.EAug 2017/Mar 2018 Spread0.0060.0060.0060.006-0.007-116.67%set 17:38
CSC.Q17:J18.EAug 2017/Apr 2018 Spread0.0190.0190.0190.019-0.007-36.84%set 17:38
CSC.Q17:K18.EAug 2017/May 2018 Spread-0.004-0.004-0.004-0.004-0.0070.00%set 17:39
CSC.Q17:M18.EAug 2017/Jun 2018 Spread0.0010.0010.0010.001-0.007-700.00%set 17:39
CSC.Q17:N18.EAug 2017/Jul 2018 Spread-0.039-0.039-0.039-0.039-0.0070.00%set 17:38
CSC.Q17:Q18.EAug 2017/Aug 2018 Spread-0.039-0.039-0.039-0.039-0.0070.00%set 17:38
CSC.Q17:U17.EAug 2017/Sep 2017 Spread-0.002-0.002-0.002-0.010-0.0070.00%set 17:38
CSC.Q17:U18.EAug 2017/Sep 2018 Spread-0.039-0.039-0.039-0.039-0.0070.00%set 17:38
CSC.Q17:V17.EAug 2017/Oct 2017 Spread-0.002-0.002-0.002-0.002-0.0070.00%set 17:38
CSC.Q17:V18.EAug 2017/Oct 2018 Spread-0.059-0.059-0.059-0.059-0.0070.00%set 17:38
CSC.Q17:X17.EAug 2017/Nov 2017 Spread0.0060.0060.0060.006-0.015-250.00%set 17:38
CSC.Q17:X18.EAug 2017/Nov 2018 Spread-0.104-0.104-0.104-0.104-0.0070.00%set 17:39
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread0.0160.0160.0160.016-0.007-43.75%set 17:38
CSC.Q17:Z18.EAug 2017/Dec 2018 Spread-0.109-0.109-0.109-0.109-0.0070.00%set 17:39
CSC.U17:F18.ESep 2017/Jan 2018 Spread0.0210.0210.0210.021-0.002-9.52%set 17:38
CSC.U17:F19.ESep 2017/Jan 2019 Spread-0.119-0.119-0.119-0.1190.0000.00%set 17:38
CSC.U17:G18.ESep 2017/Feb 2018 Spread0.0160.0160.0160.016-0.005-31.25%set 17:38
CSC.U17:G19.ESep 2017/Feb 2019 Spread-0.119-0.119-0.119-0.1190.0000.00%set 17:39
CSC.U17:H18.ESep 2017/Mar 2018 Spread0.0160.0160.0160.0160.0000.00%set 17:38
CSC.U17:J18.ESep 2017/Apr 2018 Spread0.0290.0290.0290.0290.0000.00%set 17:38
CSC.U17:K18.ESep 2017/May 2018 Spread0.0060.0060.0060.0060.0000.00%set 17:39
CSC.U17:M18.ESep 2017/Jun 2018 Spread0.0110.0110.0110.0110.0000.00%set 17:39
CSC.U17:N18.ESep 2017/Jul 2018 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:38
CSC.U17:Q18.ESep 2017/Aug 2018 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:38
CSC.U17:U18.ESep 2017/Sep 2018 Spread-0.029-0.029-0.029-0.0290.0000.00%set 17:38
CSC.U17:V17.ESep 2017/Oct 2017 Spread-0.002-0.0020.0080.0000.00%set 17:38
CSC.U17:V18.ESep 2017/Oct 2018 Spread-0.049-0.049-0.049-0.0490.0000.00%set 17:38
CSC.U17:X17.ESep 2017/Nov 2017 Spread0.0160.0160.0160.016-0.008-50.00%set 17:38
CSC.U17:X18.ESep 2017/Nov 2018 Spread-0.094-0.094-0.094-0.0940.0000.00%set 17:38
CSC.U17:Z17.ESep 2017/Dec 2017 Spread0.0260.0260.0260.0260.0000.00%set 17:38
CSC.U17:Z18.ESep 2017/Dec 2018 Spread-0.099-0.099-0.099-0.0990.0000.00%set 17:39
CSC.V17:F18.EOct 2017/Jan 2018 Spread0.0130.0130.0130.013-0.002-15.38%set 17:38
CSC.V17:F19.EOct 2017/Jan 2019 Spread-0.127-0.127-0.127-0.1270.0000.00%set 17:38
CSC.V17:G18.EOct 2017/Feb 2018 Spread0.0080.0080.0080.008-0.005-62.50%set 17:38
CSC.V17:G19.EOct 2017/Feb 2019 Spread-0.127-0.127-0.127-0.1270.0000.00%set 17:39
CSC.V17:H18.EOct 2017/Mar 2018 Spread0.0080.0080.0080.0080.0000.00%set 17:38
CSC.V17:J18.EOct 2017/Apr 2018 Spread0.0210.0210.0210.0210.0000.00%set 17:38
CSC.V17:K18.EOct 2017/May 2018 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:39
CSC.V17:M18.EOct 2017/Jun 2018 Spread0.0030.0030.0030.0030.0000.00%set 17:38
CSC.V17:N18.EOct 2017/Jul 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:38
CSC.V17:Q18.EOct 2017/Aug 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:38
CSC.V17:U18.EOct 2017/Sep 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:38
CSC.V17:V18.EOct 2017/Oct 2018 Spread-0.057-0.057-0.057-0.0570.0000.00%set 17:38
CSC.V17:X17.EOct 2017/Nov 2017 Spread0.0060.0060.0050.008-0.008-100.00%set 17:38
CSC.V17:X18.EOct 2017/Nov 2018 Spread-0.102-0.102-0.102-0.1020.0000.00%set 17:38
CSC.V17:Z17.EOct 2017/Dec 2017 Spread0.0180.0180.0180.0180.0000.00%set 17:38
CSC.V17:Z18.EOct 2017/Dec 2018 Spread-0.107-0.107-0.107-0.1070.0000.00%set 17:39
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.0050.0050.0050.005+0.006+120.00%set 17:38
CSC.X17:F19.ENov 2017/Jan 2019 Spread-0.135-0.135-0.135-0.135+0.0080.00%set 17:38
CSC.X17:G19.ENov 2017/Feb 2019 Spread-0.135-0.135-0.135-0.135+0.0080.00%set 17:39
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.0130.0130.0130.013+0.008+61.54%set 17:38
CSC.X17:K18.ENov 2017/May 2018 Spread-0.010-0.010-0.010-0.010+0.0080.00%set 17:39
CSC.X17:M18.ENov 2017/Jun 2018 Spread-0.005-0.005-0.005-0.005+0.0080.00%set 17:38
CSC.X17:N18.ENov 2017/Jul 2018 Spread-0.045-0.045-0.045-0.045+0.0080.00%set 17:38
CSC.X17:Q18.ENov 2017/Aug 2018 Spread-0.045-0.045-0.045-0.045+0.0080.00%set 17:38
CSC.X17:U18.ENov 2017/Sep 2018 Spread-0.045-0.045-0.045-0.045+0.0080.00%set 17:38
CSC.X17:V18.ENov 2017/Oct 2018 Spread-0.065-0.065-0.065-0.065+0.0080.00%set 17:38
CSC.X17:X18.ENov 2017/Nov 2018 Spread-0.110-0.110-0.110-0.110+0.0080.00%set 17:38
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.0070.0070.0050.010+0.008+80.00%set 17:38
CSC.X17:Z18.ENov 2017/Dec 2018 Spread-0.115-0.115-0.115-0.115+0.0080.00%set 17:39
CSC.Z17:F18.EDec 2017/Jan 2018 Spread-0.005-0.005-0.005-0.005-0.0020.00%set 17:38
CSC.Z17:F19.EDec 2017/Jan 2019 Spread-0.145-0.145-0.145-0.1450.0000.00%set 17:38
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0140.0140.014-0.010-0.0050.00%set 17:38
CSC.Z17:G19.EDec 2017/Feb 2019 Spread-0.145-0.145-0.145-0.1450.0000.00%set 17:39
CSC.Z17:H18.EDec 2017/Mar 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:38
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0030.0030.0030.0030.0000.00%set 17:39
CSC.Z17:K18.EDec 2017/May 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:39
CSC.Z17:M18.EDec 2017/Jun 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:39
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CSC.Z17:Q18.EDec 2017/Aug 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:38
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:38
CSC.Z17:Z18.EDec 2017/Dec 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:39
CSC.F18:F19.EJan 2018/Jan 2019 Spread-0.140-0.140-0.140-0.140+0.0020.00%set 17:38
CSC.F18:G18.EJan 2018/Feb 2018 Spread-0.005-0.005-0.005-0.005-0.0030.00%set 17:38
CSC.F18:G19.EJan 2018/Feb 2019 Spread-0.140-0.140-0.140-0.140+0.0020.00%set 17:39
CSC.F18:H18.EJan 2018/Mar 2018 Spread-0.005-0.005-0.005-0.005+0.0020.00%set 17:38
CSC.F18:J18.EJan 2018/Apr 2018 Spread0.0080.0080.0080.008+0.002+25.00%set 17:39
CSC.F18:K18.EJan 2018/May 2018 Spread-0.015-0.015-0.015-0.015+0.0020.00%set 17:39
CSC.F18:M18.EJan 2018/Jun 2018 Spread-0.010-0.010-0.010-0.010+0.0020.00%set 17:39
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.050-0.050-0.050-0.050+0.0020.00%set 17:38
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.050-0.050-0.050-0.050+0.0020.00%set 17:38
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.050-0.050-0.050-0.050+0.0020.00%set 17:38
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.070-0.070-0.070-0.070+0.0020.00%set 17:38
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.115-0.115-0.115-0.115+0.0020.00%set 17:38
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.120-0.120-0.120-0.120+0.0020.00%set 17:38
CSC.G18:F19.EFeb 2018/Jan 2019 Spread-0.135-0.135-0.135-0.135+0.0050.00%set 17:38
CSC.G18:G19.EFeb 2018/Feb 2019 Spread-0.135-0.135-0.135-0.135+0.0050.00%set 17:39
CSC.G18:J18.EFeb 2018/Apr 2018 Spread0.0130.0130.0130.013+0.005+38.46%set 17:39
CSC.G18:K18.EFeb 2018/May 2018 Spread-0.010-0.010-0.010-0.010+0.0050.00%set 17:39
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.005-0.005-0.005-0.005+0.0050.00%set 17:39
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.045-0.045-0.045-0.045+0.0050.00%set 17:38
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.045-0.045-0.045-0.045+0.0050.00%set 17:38
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.045-0.045-0.045-0.045+0.0050.00%set 17:38
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.065-0.065-0.065-0.065+0.0050.00%set 17:38
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.110-0.110-0.110-0.110+0.0050.00%set 17:38
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.115-0.115-0.115-0.115+0.0050.00%set 17:39
CSC.H18:F19.EMar 2018/Jan 2019 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:39
CSC.H18:G19.EMar 2018/Feb 2019 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:39
CSC.H18:J18.EMar 2018/Apr 2018 Spread0.0130.0130.0130.0130.0000.00%set 17:39
CSC.H18:K18.EMar 2018/May 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:39
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:39
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:38
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:38
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:38
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:38
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:38
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:39
CSC.J18:F19.EApr 2018/Jan 2019 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:39
CSC.J18:G19.EApr 2018/Feb 2019 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:39
CSC.J18:K18.EApr 2018/May 2018 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:39
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:38
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:38
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:38
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:38
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.078-0.078-0.078-0.0780.0000.00%set 17:38
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.123-0.123-0.123-0.1230.0000.00%set 17:38
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:39
CSC.K18:F19.EMay 2018/Jan 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:39
CSC.K18:G19.EMay 2018/Feb 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:39
CSC.K18:M18.EMay 2018/Jun 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:38
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:38
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:39
CSC.M18:F19.EJun 2018/Jan 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:39
CSC.M18:G19.EJun 2018/Feb 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:39
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:38
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:38
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:38
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:38
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:39
CSC.N18:F19.EJul 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.N18:G19.EJul 2018/Feb 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:38
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:38
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:38
CSC.Q18:F19.EAug 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.Q18:G19.EAug 2018/Feb 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:38
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:38
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:38
CSC.U18:F19.ESep 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.U18:G19.ESep 2018/Feb 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:38
CSC.U18:X18.ESep 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:38
CSC.U18:Z18.ESep 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:38
CSC.V18:F19.EOct 2018/Jan 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 17:39
CSC.V18:G19.EOct 2018/Feb 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 17:39
CSC.V18:X18.EOct 2018/Nov 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:38
CSC.V18:Z18.EOct 2018/Dec 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:38
CSC.X18:F19.ENov 2018/Jan 2019 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:39
CSC.X18:G19.ENov 2018/Feb 2019 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:39
CSC.X18:Z18.ENov 2018/Dec 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:38
CSC.Z18:F19.EDec 2018/Jan 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:39
CSC.Z18:G19.EDec 2018/Feb 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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