S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070250
+0.000125 +0.01%
US Dollar
100.82
-0.35 -0.35%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.F17.EJan 2017 (E)1.7081.7091.7051.702-0.004-0.24%set 14:15
CSC.G17.EFeb 2017 (E)1.7091.7131.7071.708-0.001-0.06%set 14:15
CSC.H17.EMar 2017 (E)1.7441.7551.7441.745-0.001-0.06%set 14:15
CSC.J17.EApr 2017 (E)1.7661.7671.7631.764+0.001+0.06%set 14:15
CSC.K17.EMay 2017 (E)1.7701.7701.7701.770-0.004-0.23%set 14:15
CSC.M17.EJun 2017 (E)1.7851.7851.7851.785-0.002-0.11%set 14:15
CSC.N17.EJul 2017 (E)1.7941.7941.7881.791-0.001-0.06%set 14:15
CSC.Q17.EAug 2017 (E)1.7981.7981.7941.7860.0000.00%set 14:15
CSC.U17.ESep 2017 (E)1.7891.7891.7891.7900.0000.00%set 14:15
CSC.V17.EOct 2017 (E)1.781.781.781.780.000.00%set 14:15
CSC.X17.ENov 2017 (E)1.7741.7741.7741.7680.0000.00%set 14:15
CSC.Z17.EDec 2017 (E)1.741.741.741.740.000.00%set 14:15
CSC.F18.EJan 2018 (E)1.71.71.71.70.00.00%set 14:15
CSC.G18.EFeb 2018 (E)1.7021.7021.7021.7020.0000.00%set 14:15
CSC.H18.EMar 2018 (E)1.6981.6981.6981.6900.0000.00%set 14:15
CSC.J18.EApr 2018 (E)1.6651.6651.6651.6650.0000.00%set 14:15
CSC.K18.EMay 2018 (E)1.6951.6951.6951.6950.0000.00%set 14:15
CSC.M18.EJun 2018 (E)1.7031.7031.7031.7030.0000.00%set 14:15
CSC.N18.EJul 2018 (E)1.7751.7751.7751.7750.0000.00%set 14:15
CSC.Q18.EAug 2018 (E)1.7851.7851.7851.7850.0000.00%set 14:15
CSC.U18.ESep 2018 (E)1.791.791.791.790.000.00%set 14:15
CSC.V18.EOct 2018 (E)1.811.811.811.810.000.00%set 14:15
CSC.X18.ENov 2018 (E)1.831.831.831.830.000.00%set 14:15
CSC.Z18.EDec 2018 (E)1.851.851.851.850.000.00%set 14:15
CSC.F17:F18.EJan 2017/Jan 2018 Spread0.0020.0020.0020.002-0.004-200.00%set 17:39
CSC.F17:G17.EJan 2017/Feb 2017 Spread-0.026-0.026-0.026-0.006-0.0030.00%set 17:40
CSC.F17:H17.EJan 2017/Mar 2017 Spread-0.036-0.032-0.041-0.043-0.0030.00%set 17:39
CSC.F17:H18.EJan 2017/Mar 2018 Spread0.0120.0120.0120.012-0.004-33.33%set 17:39
CSC.F17:J17.EJan 2017/Apr 2017 Spread-0.062-0.062-0.062-0.062-0.0050.00%set 17:39
CSC.F17:J18.EJan 2017/Apr 2018 Spread0.0370.0370.0370.037-0.004-10.81%set 17:39
CSC.F17:K17.EJan 2017/May 2017 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:39
CSC.F17:K18.EJan 2017/May 2018 Spread0.0070.0070.0070.007-0.004-57.14%set 17:40
CSC.F17:M17.EJan 2017/Jun 2017 Spread-0.090-0.090-0.090-0.083-0.0020.00%set 17:40
CSC.F17:M18.EJan 2017/Jun 2018 Spread-0.001-0.001-0.001-0.001-0.0040.00%set 17:40
CSC.F17:N17.EJan 2017/Jul 2017 Spread-0.089-0.089-0.089-0.089-0.0030.00%set 17:39
CSC.F17:N18.EJan 2017/Jul 2018 Spread-0.073-0.073-0.073-0.073-0.0040.00%set 17:39
CSC.F17:Q17.EJan 2017/Aug 2017 Spread-0.084-0.084-0.084-0.084-0.0040.00%set 17:39
CSC.F17:Q18.EJan 2017/Aug 2018 Spread-0.083-0.083-0.083-0.083-0.0040.00%set 17:39
CSC.F17:U17.EJan 2017/Sep 2017 Spread-0.088-0.088-0.088-0.088-0.0040.00%set 17:39
CSC.F17:U18.EJan 2017/Sep 2018 Spread-0.088-0.088-0.088-0.088-0.0040.00%set 17:40
CSC.F17:V17.EJan 2017/Oct 2017 Spread-0.078-0.078-0.078-0.078-0.0040.00%set 17:40
CSC.F17:V18.EJan 2017/Oct 2018 Spread-0.108-0.108-0.108-0.108-0.0040.00%set 17:39
CSC.F17:X17.EJan 2017/Nov 2017 Spread-0.066-0.066-0.066-0.066-0.0040.00%set 17:39
CSC.F17:X18.EJan 2017/Nov 2018 Spread-0.128-0.128-0.128-0.128-0.0040.00%set 17:40
CSC.F17:Z17.EJan 2017/Dec 2017 Spread-0.038-0.038-0.038-0.038-0.0040.00%set 17:39
CSC.F17:Z18.EJan 2017/Dec 2018 Spread-0.148-0.148-0.148-0.148-0.0040.00%set 17:39
CSC.G17:F18.EFeb 2017/Jan 2018 Spread0.0080.0080.0080.008-0.001-12.50%set 17:39
CSC.G17:G18.EFeb 2017/Feb 2018 Spread0.0060.0060.0060.006-0.001-16.67%set 17:39
CSC.G17:H17.EFeb 2017/Mar 2017 Spread-0.024-0.024-0.038-0.0370.0000.00%set 17:39
CSC.G17:H18.EFeb 2017/Mar 2018 Spread0.0180.0180.0180.018-0.001-5.56%set 17:39
CSC.G17:J17.EFeb 2017/Apr 2017 Spread-0.054-0.054-0.055-0.056-0.0020.00%set 17:39
CSC.G17:J18.EFeb 2017/Apr 2018 Spread0.0430.0430.0430.043-0.001-2.33%set 17:39
CSC.G17:K17.EFeb 2017/May 2017 Spread-0.030-0.030-0.030-0.062+0.0030.00%set 17:39
CSC.G17:K18.EFeb 2017/May 2018 Spread0.0130.0130.0130.013-0.001-7.69%set 17:40
CSC.G17:M17.EFeb 2017/Jun 2017 Spread-0.077-0.077-0.077-0.077+0.0010.00%set 17:40
CSC.G17:M18.EFeb 2017/Jun 2018 Spread0.0050.0050.0050.005-0.001-20.00%set 17:40
CSC.G17:N17.EFeb 2017/Jul 2017 Spread-0.083-0.083-0.083-0.0830.0000.00%set 17:39
CSC.G17:N18.EFeb 2017/Jul 2018 Spread-0.067-0.067-0.067-0.067-0.0010.00%set 17:39
CSC.G17:Q17.EFeb 2017/Aug 2017 Spread-0.078-0.078-0.078-0.078-0.0010.00%set 17:39
CSC.G17:Q18.EFeb 2017/Aug 2018 Spread-0.077-0.077-0.077-0.077-0.0010.00%set 17:39
CSC.G17:U17.EFeb 2017/Sep 2017 Spread-0.069-0.069-0.069-0.082-0.0010.00%set 17:39
CSC.G17:U18.EFeb 2017/Sep 2018 Spread-0.082-0.082-0.082-0.082-0.0010.00%set 17:40
CSC.G17:V17.EFeb 2017/Oct 2017 Spread-0.072-0.072-0.072-0.072-0.0010.00%set 17:40
CSC.G17:V18.EFeb 2017/Oct 2018 Spread-0.102-0.102-0.102-0.102-0.0010.00%set 17:39
CSC.G17:X17.EFeb 2017/Nov 2017 Spread-0.060-0.060-0.060-0.060-0.0010.00%set 17:39
CSC.G17:X18.EFeb 2017/Nov 2018 Spread-0.122-0.122-0.122-0.122-0.0010.00%set 17:40
CSC.G17:Z17.EFeb 2017/Dec 2017 Spread-0.032-0.032-0.032-0.032-0.0010.00%set 17:39
CSC.G17:Z18.EFeb 2017/Dec 2018 Spread-0.142-0.142-0.142-0.142-0.0010.00%set 17:39
CSC.H17:F18.EMar 2017/Jan 2018 Spread0.0450.0450.0450.045-0.001-2.22%set 17:39
CSC.H17:G18.EMar 2017/Feb 2018 Spread0.0430.0430.0430.043-0.001-2.33%set 17:39
CSC.H17:H18.EMar 2017/Mar 2018 Spread0.0550.0550.0550.055-0.001-1.82%set 17:40
CSC.H17:J17.EMar 2017/Apr 2017 Spread-0.003-0.003-0.003-0.019-0.0020.00%set 17:39
CSC.H17:J18.EMar 2017/Apr 2018 Spread0.0800.0800.0800.080-0.001-1.25%set 17:39
CSC.H17:K17.EMar 2017/May 2017 Spread-0.025-0.025-0.025-0.025+0.0030.00%set 17:39
CSC.H17:K18.EMar 2017/May 2018 Spread0.0500.0500.0500.050-0.001-2.00%set 17:40
CSC.H17:M17.EMar 2017/Jun 2017 Spread0.0050.005-0.005-0.040+0.0010.00%set 17:40
CSC.H17:M18.EMar 2017/Jun 2018 Spread0.0420.0420.0420.042-0.001-2.38%set 17:40
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:39
CSC.H17:N18.EMar 2017/Jul 2018 Spread-0.030-0.030-0.030-0.030-0.0010.00%set 17:39
CSC.H17:Q17.EMar 2017/Aug 2017 Spread-0.041-0.041-0.041-0.041-0.0010.00%set 17:39
CSC.H17:Q18.EMar 2017/Aug 2018 Spread-0.040-0.040-0.040-0.040-0.0010.00%set 17:39
CSC.H17:U17.EMar 2017/Sep 2017 Spread-0.074-0.074-0.074-0.045-0.0010.00%set 17:39
CSC.H17:U18.EMar 2017/Sep 2018 Spread-0.045-0.045-0.045-0.045-0.0010.00%set 17:40
CSC.H17:V17.EMar 2017/Oct 2017 Spread-0.005-0.005-0.015-0.035-0.0010.00%set 17:40
CSC.H17:V18.EMar 2017/Oct 2018 Spread-0.065-0.065-0.065-0.065-0.0010.00%set 17:39
CSC.H17:X17.EMar 2017/Nov 2017 Spread-0.023-0.023-0.023-0.023-0.0010.00%set 17:39
CSC.H17:X18.EMar 2017/Nov 2018 Spread-0.085-0.085-0.085-0.085-0.0010.00%set 17:40
CSC.H17:Z17.EMar 2017/Dec 2017 Spread0.0050.0050.0050.005-0.001-20.00%set 17:39
CSC.H17:Z18.EMar 2017/Dec 2018 Spread-0.105-0.105-0.105-0.105-0.0010.00%set 17:39
CSC.J17:F18.EApr 2017/Jan 2018 Spread0.0640.0640.0640.064+0.001+1.56%set 17:39
CSC.J17:G18.EApr 2017/Feb 2018 Spread0.0620.0620.0620.062+0.001+1.61%set 17:39
CSC.J17:H18.EApr 2017/Mar 2018 Spread0.0740.0740.0740.074+0.001+1.35%set 17:39
CSC.J17:J18.EApr 2017/Apr 2018 Spread0.0990.0990.0990.099+0.001+1.01%set 17:39
CSC.J17:K17.EApr 2017/May 2017 Spread0.0050.0050.005-0.00600.00%set 17:39
CSC.J17:K18.EApr 2017/May 2018 Spread0.0690.0690.0690.069+0.001+1.45%set 17:40
CSC.J17:M17.EApr 2017/Jun 2017 Spread-0.021-0.021-0.021-0.021+0.0030.00%set 17:40
CSC.J17:M18.EApr 2017/Jun 2018 Spread0.0610.0610.0610.061+0.001+1.64%set 17:40
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.027-0.027-0.027-0.027+0.0020.00%set 17:39
CSC.J17:N18.EApr 2017/Jul 2018 Spread-0.011-0.011-0.011-0.011+0.0010.00%set 17:39
CSC.J17:Q17.EApr 2017/Aug 2017 Spread-0.022-0.022-0.022-0.022+0.0010.00%set 17:39
CSC.J17:Q18.EApr 2017/Aug 2018 Spread-0.021-0.021-0.021-0.021+0.0010.00%set 17:39
CSC.J17:U17.EApr 2017/Sep 2017 Spread-0.026-0.026-0.026-0.026+0.0010.00%set 17:39
CSC.J17:U18.EApr 2017/Sep 2018 Spread-0.026-0.026-0.026-0.026+0.0010.00%set 17:40
CSC.J17:V17.EApr 2017/Oct 2017 Spread-0.016-0.016-0.016-0.016+0.0010.00%set 17:40
CSC.J17:V18.EApr 2017/Oct 2018 Spread-0.046-0.046-0.046-0.046+0.0010.00%set 17:39
CSC.J17:X17.EApr 2017/Nov 2017 Spread-0.004-0.004-0.004-0.004+0.0010.00%set 17:39
CSC.J17:X18.EApr 2017/Nov 2018 Spread-0.066-0.066-0.066-0.066+0.0010.00%set 17:40
CSC.J17:Z17.EApr 2017/Dec 2017 Spread0.0240.0240.0240.024+0.001+4.17%set 17:40
CSC.J17:Z18.EApr 2017/Dec 2018 Spread-0.086-0.086-0.086-0.086+0.0010.00%set 17:39
CSC.K17:F18.EMay 2017/Jan 2018 Spread0.0700.0700.0700.070-0.004-5.71%set 17:39
CSC.K17:G18.EMay 2017/Feb 2018 Spread0.0680.0680.0680.068-0.004-5.88%set 17:39
CSC.K17:H18.EMay 2017/Mar 2018 Spread0.0800.0800.0800.080-0.004-5.00%set 17:39
CSC.K17:J18.EMay 2017/Apr 2018 Spread0.1050.1050.1050.105-0.004-3.81%set 17:39
CSC.K17:K18.EMay 2017/May 2018 Spread0.0750.0750.0750.075-0.004-5.33%set 17:40
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.023-0.017-0.023-0.015-0.0020.00%set 17:40
CSC.K17:M18.EMay 2017/Jun 2018 Spread0.0670.0670.0670.067-0.004-5.97%set 17:40
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.021-0.021-0.021-0.021-0.0030.00%set 17:39
CSC.K17:N18.EMay 2017/Jul 2018 Spread-0.005-0.005-0.005-0.005-0.0040.00%set 17:39
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.016-0.016-0.016-0.016-0.0040.00%set 17:39
CSC.K17:Q18.EMay 2017/Aug 2018 Spread-0.015-0.015-0.015-0.015-0.0040.00%set 17:39
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.020-0.020-0.020-0.020-0.0040.00%set 17:39
CSC.K17:U18.EMay 2017/Sep 2018 Spread-0.020-0.020-0.020-0.020-0.0040.00%set 17:40
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.011-0.010-0.011-0.010-0.0040.00%set 17:39
CSC.K17:V18.EMay 2017/Oct 2018 Spread-0.040-0.040-0.040-0.040-0.0040.00%set 17:39
CSC.K17:X17.EMay 2017/Nov 2017 Spread0.0020.0020.0020.002-0.004-200.00%set 17:39
CSC.K17:X18.EMay 2017/Nov 2018 Spread-0.060-0.060-0.060-0.060-0.0040.00%set 17:40
CSC.K17:Z17.EMay 2017/Dec 2017 Spread0.0300.0300.0300.030-0.004-13.33%set 17:39
CSC.K17:Z18.EMay 2017/Dec 2018 Spread-0.080-0.080-0.080-0.080-0.0040.00%set 17:39
CSC.M17:F18.EJun 2017/Jan 2018 Spread0.0850.0850.0850.085-0.002-2.35%set 17:39
CSC.M17:G18.EJun 2017/Feb 2018 Spread0.0830.0830.0830.083-0.002-2.41%set 17:39
CSC.M17:H18.EJun 2017/Mar 2018 Spread0.0950.0950.0950.095-0.002-2.11%set 17:39
CSC.M17:J18.EJun 2017/Apr 2018 Spread0.1200.1200.1200.120-0.002-1.67%set 17:39
CSC.M17:K18.EJun 2017/May 2018 Spread0.0900.0900.0900.090-0.002-2.22%set 17:40
CSC.M17:M18.EJun 2017/Jun 2018 Spread0.0820.0820.0820.082-0.002-2.44%set 17:40
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.012-0.012-0.012-0.006-0.0010.00%set 17:39
CSC.M17:N18.EJun 2017/Jul 2018 Spread0.0100.0100.0100.010-0.002-20.00%set 17:39
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.001-0.001-0.001-0.001-0.0020.00%set 17:39
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.005-0.005-0.005-0.005-0.0020.00%set 17:39
CSC.M17:U18.EJun 2017/Sep 2018 Spread-0.005-0.005-0.005-0.005-0.0020.00%set 17:40
CSC.M17:V17.EJun 2017/Oct 2017 Spread0.0050.0050.0050.005-0.002-40.00%set 17:39
CSC.M17:V18.EJun 2017/Oct 2018 Spread-0.025-0.025-0.025-0.025-0.0020.00%set 17:39
CSC.M17:X17.EJun 2017/Nov 2017 Spread0.0170.0170.0170.017-0.002-11.76%set 17:39
CSC.M17:X18.EJun 2017/Nov 2018 Spread-0.045-0.045-0.045-0.045-0.0020.00%set 17:40
CSC.M17:Z17.EJun 2017/Dec 2017 Spread0.0450.0450.0450.045-0.002-4.44%set 17:39
CSC.M17:Z18.EJun 2017/Dec 2018 Spread-0.065-0.065-0.065-0.065-0.0020.00%set 17:39
CSC.N17:F18.EJul 2017/Jan 2018 Spread0.0910.0910.0910.091-0.001-1.10%set 17:39
CSC.N17:G18.EJul 2017/Feb 2018 Spread0.0890.0890.0890.089-0.001-1.12%set 17:39
CSC.N17:H18.EJul 2017/Mar 2018 Spread0.1010.1010.1010.101-0.001-0.99%set 17:40
CSC.N17:J18.EJul 2017/Apr 2018 Spread0.1260.1260.1260.126-0.001-0.79%set 17:39
CSC.N17:K18.EJul 2017/May 2018 Spread0.0960.0960.0960.096-0.001-1.04%set 17:40
CSC.N17:M18.EJul 2017/Jun 2018 Spread0.0880.0880.0880.088-0.001-1.14%set 17:40
CSC.N17:N18.EJul 2017/Jul 2018 Spread0.0160.0160.0160.016-0.001-6.25%set 17:39
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.006-0.006-0.0060.005-0.001-20.00%set 17:39
CSC.N17:Q18.EJul 2017/Aug 2018 Spread0.0060.0060.0060.006-0.001-16.67%set 17:39
CSC.N17:U17.EJul 2017/Sep 2017 Spread0.0010.0010.0010.001-0.001-100.00%set 17:39
CSC.N17:U18.EJul 2017/Sep 2018 Spread0.0010.0010.0010.001-0.001-100.00%set 17:40
CSC.N17:V17.EJul 2017/Oct 2017 Spread0.0110.0110.0110.011-0.001-9.09%set 17:39
CSC.N17:V18.EJul 2017/Oct 2018 Spread-0.019-0.019-0.019-0.019-0.0010.00%set 17:39
CSC.N17:X17.EJul 2017/Nov 2017 Spread0.0230.0230.0230.023-0.001-4.35%set 17:39
CSC.N17:X18.EJul 2017/Nov 2018 Spread-0.039-0.039-0.039-0.039-0.0010.00%set 17:40
CSC.N17:Z17.EJul 2017/Dec 2017 Spread0.0510.0510.0510.051-0.001-1.96%set 17:39
CSC.N17:Z18.EJul 2017/Dec 2018 Spread-0.059-0.059-0.059-0.059-0.0010.00%set 17:39
CSC.Q17:F18.EAug 2017/Jan 2018 Spread0.0860.0860.0860.0860.0000.00%set 17:39
CSC.Q17:G18.EAug 2017/Feb 2018 Spread0.0840.0840.0840.0840.0000.00%set 17:39
CSC.Q17:H18.EAug 2017/Mar 2018 Spread0.0960.0960.0960.0960.0000.00%set 17:40
CSC.Q17:J18.EAug 2017/Apr 2018 Spread0.1210.1210.1210.1210.0000.00%set 17:39
CSC.Q17:K18.EAug 2017/May 2018 Spread0.0910.0910.0910.0910.0000.00%set 17:40
CSC.Q17:M18.EAug 2017/Jun 2018 Spread0.0830.0830.0830.0830.0000.00%set 17:40
CSC.Q17:N18.EAug 2017/Jul 2018 Spread0.0110.0110.0110.0110.0000.00%set 17:39
CSC.Q17:Q18.EAug 2017/Aug 2018 Spread0.0010.0010.0010.0010.0000.00%set 17:39
CSC.Q17:U17.EAug 2017/Sep 2017 Spread-0.004-0.004-0.004-0.0040.0000.00%set 17:39
CSC.Q17:U18.EAug 2017/Sep 2018 Spread-0.004-0.004-0.004-0.0040.0000.00%set 17:39
CSC.Q17:V17.EAug 2017/Oct 2017 Spread0.0060.0060.0060.0060.0000.00%set 17:39
CSC.Q17:V18.EAug 2017/Oct 2018 Spread-0.024-0.024-0.024-0.0240.0000.00%set 17:39
CSC.Q17:X17.EAug 2017/Nov 2017 Spread0.0180.0180.0180.0180.0000.00%set 17:39
CSC.Q17:X18.EAug 2017/Nov 2018 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:40
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread0.0460.0460.0460.0460.0000.00%set 17:39
CSC.Q17:Z18.EAug 2017/Dec 2018 Spread-0.064-0.064-0.064-0.0640.0000.00%set 17:40
CSC.U17:F18.ESep 2017/Jan 2018 Spread0.090.090.090.090.000.00%set 17:39
CSC.U17:G18.ESep 2017/Feb 2018 Spread0.0880.0880.0880.0880.0000.00%set 17:39
CSC.U17:H18.ESep 2017/Mar 2018 Spread0.10.10.10.10.00.00%set 17:39
CSC.U17:J18.ESep 2017/Apr 2018 Spread0.1250.1250.1250.1250.0000.00%set 17:39
CSC.U17:K18.ESep 2017/May 2018 Spread0.0950.0950.0950.0950.0000.00%set 17:40
CSC.U17:M18.ESep 2017/Jun 2018 Spread0.0870.0870.0870.0870.0000.00%set 17:40
CSC.U17:N18.ESep 2017/Jul 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:39
CSC.U17:Q18.ESep 2017/Aug 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:39
CSC.U17:V17.ESep 2017/Oct 2017 Spread0.0150.0150.0150.0100.0000.00%set 17:39
CSC.U17:V18.ESep 2017/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:39
CSC.U17:X17.ESep 2017/Nov 2017 Spread0.0220.0220.0220.0220.0000.00%set 17:39
CSC.U17:X18.ESep 2017/Nov 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:39
CSC.U17:Z17.ESep 2017/Dec 2017 Spread0.050.050.050.050.000.00%set 17:39
CSC.U17:Z18.ESep 2017/Dec 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:40
CSC.V17:F18.EOct 2017/Jan 2018 Spread0.080.080.080.080.000.00%set 17:39
CSC.V17:G18.EOct 2017/Feb 2018 Spread0.0780.0780.0780.0780.0000.00%set 17:39
CSC.V17:H18.EOct 2017/Mar 2018 Spread0.090.090.090.090.000.00%set 17:40
CSC.V17:J18.EOct 2017/Apr 2018 Spread0.1150.1150.1150.1150.0000.00%set 17:39
CSC.V17:K18.EOct 2017/May 2018 Spread0.0850.0850.0850.0850.0000.00%set 17:40
CSC.V17:M18.EOct 2017/Jun 2018 Spread0.0770.0770.0770.0770.0000.00%set 17:40
CSC.V17:N18.EOct 2017/Jul 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:39
CSC.V17:Q18.EOct 2017/Aug 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:39
CSC.V17:U18.EOct 2017/Sep 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:39
CSC.V17:V18.EOct 2017/Oct 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:39
CSC.V17:X17.EOct 2017/Nov 2017 Spread0.0200.0210.0200.0120.0000.00%set 17:39
CSC.V17:X18.EOct 2017/Nov 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:39
CSC.V17:Z17.EOct 2017/Dec 2017 Spread0.040.040.040.040.000.00%set 17:39
CSC.V17:Z18.EOct 2017/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:40
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.0680.0680.0680.0680.0000.00%set 17:39
CSC.X17:G18.ENov 2017/Feb 2018 Spread0.0660.0660.0660.0660.0000.00%set 17:39
CSC.X17:H18.ENov 2017/Mar 2018 Spread0.0780.0780.0780.0780.0000.00%set 17:40
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.1030.1030.1030.1030.0000.00%set 17:39
CSC.X17:K18.ENov 2017/May 2018 Spread0.0730.0730.0730.0730.0000.00%set 17:40
CSC.X17:M18.ENov 2017/Jun 2018 Spread0.0650.0650.0650.0650.0000.00%set 17:40
CSC.X17:N18.ENov 2017/Jul 2018 Spread-0.007-0.007-0.007-0.0070.0000.00%set 17:39
CSC.X17:Q18.ENov 2017/Aug 2018 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:39
CSC.X17:U18.ENov 2017/Sep 2018 Spread-0.022-0.022-0.022-0.0220.0000.00%set 17:39
CSC.X17:V18.ENov 2017/Oct 2018 Spread-0.042-0.042-0.042-0.0420.0000.00%set 17:39
CSC.X17:X18.ENov 2017/Nov 2018 Spread-0.062-0.062-0.062-0.0620.0000.00%set 17:39
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.0080.0080.0080.0280.0000.00%set 17:39
CSC.X17:Z18.ENov 2017/Dec 2018 Spread-0.082-0.082-0.082-0.0820.0000.00%set 17:40
CSC.Z17:F18.EDec 2017/Jan 2018 Spread0.040.040.040.040.000.00%set 17:39
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0380.0380.0380.0380.0000.00%set 17:39
CSC.Z17:H18.EDec 2017/Mar 2018 Spread0.050.050.050.050.000.00%set 17:40
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0750.0750.0750.0750.0000.00%set 17:40
CSC.Z17:K18.EDec 2017/May 2018 Spread0.0450.0450.0450.0450.0000.00%set 17:40
CSC.Z17:M18.EDec 2017/Jun 2018 Spread0.0370.0370.0370.0370.0000.00%set 17:40
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:39
CSC.Z17:Q18.EDec 2017/Aug 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:39
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:39
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:39
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.Z17:Z18.EDec 2017/Dec 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:40
CSC.F18:G18.EJan 2018/Feb 2018 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:39
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.010.010.010.010.000.00%set 17:39
CSC.F18:J18.EJan 2018/Apr 2018 Spread0.0350.0350.0350.0350.0000.00%set 17:40
CSC.F18:K18.EJan 2018/May 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:40
CSC.F18:M18.EJan 2018/Jun 2018 Spread-0.003-0.003-0.003-0.0030.0000.00%set 17:40
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:39
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.085-0.085-0.085-0.0850.0000.00%set 17:39
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:39
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 17:39
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 17:39
CSC.G18:H18.EFeb 2018/Mar 2018 Spread0.0120.0120.0120.0120.0000.00%set 17:39
CSC.G18:J18.EFeb 2018/Apr 2018 Spread0.0370.0370.0370.0370.0000.00%set 17:40
CSC.G18:K18.EFeb 2018/May 2018 Spread0.0070.0070.0070.0070.0000.00%set 17:40
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:40
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.073-0.073-0.073-0.0730.0000.00%set 17:39
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.083-0.083-0.083-0.0830.0000.00%set 17:39
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.088-0.088-0.088-0.0880.0000.00%set 17:39
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:39
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:39
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.148-0.148-0.148-0.1480.0000.00%set 17:40
CSC.H18:J18.EMar 2018/Apr 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:40
CSC.H18:K18.EMar 2018/May 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:40
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.013-0.013-0.013-0.0130.0000.00%set 17:40
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.085-0.085-0.085-0.0850.0000.00%set 17:39
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.095-0.095-0.095-0.0950.0000.00%set 17:39
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:39
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:39
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.14-0.14-0.14-0.140.000.00%set 17:39
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.16-0.16-0.16-0.160.000.00%set 17:40
CSC.J18:K18.EApr 2018/May 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:40
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:40
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:39
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:39
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:40
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.145-0.145-0.145-0.1450.0000.00%set 17:39
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.165-0.165-0.165-0.1650.0000.00%set 17:39
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.185-0.185-0.185-0.1850.0000.00%set 17:40
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.008-0.008-0.008-0.0080.0000.00%set 17:40
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.08-0.08-0.08-0.080.000.00%set 17:39
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.09-0.09-0.09-0.090.000.00%set 17:39
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.095-0.095-0.095-0.0950.0000.00%set 17:40
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:39
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:39
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.155-0.155-0.155-0.1550.0000.00%set 17:40
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.072-0.072-0.072-0.0720.0000.00%set 17:39
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.082-0.082-0.082-0.0820.0000.00%set 17:39
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.087-0.087-0.087-0.0870.0000.00%set 17:40
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.107-0.107-0.107-0.1070.0000.00%set 17:39
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.127-0.127-0.127-0.1270.0000.00%set 17:39
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.147-0.147-0.147-0.1470.0000.00%set 17:40
CSC.N18:Q18.EJul 2018/Aug 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:39
CSC.N18:U18.EJul 2018/Sep 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:40
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:39
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:39
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:40
CSC.Q18:U18.EAug 2018/Sep 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:40
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:39
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:39
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:40
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:39
CSC.U18:X18.ESep 2018/Nov 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:39
CSC.U18:Z18.ESep 2018/Dec 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:40
CSC.V18:X18.EOct 2018/Nov 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:39
CSC.V18:Z18.EOct 2018/Dec 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:40
CSC.X18:Z18.ENov 2018/Dec 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:40
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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