S&P 500
2361.13
+2.56 +0.11%
Dow Indu
20659.32
-42.18 -0.20%
Nasdaq
5898.22
+23.08 +0.39%
Crude Oil
49.57
+0.06 +0.12%
Gold
1253.120
+4.540 +0.36%
Euro
1.07626
-0.00597 -0.55%
US Dollar
100.030
+0.103 +0.10%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.H17.EMar 2017 (E)1.5581.5581.5571.558+0.001+0.06%set 14:15
CSC.J17.EApr 2017 (E)1.5181.5181.5121.512+0.002+0.13%16:02
CSC.K17.EMay 2017 (E)1.5661.5761.5661.575+0.001+0.06%set 14:06
CSC.M17.EJun 2017 (E)1.6171.6181.6101.620+0.006+0.37%set 12:21
CSC.N17.EJul 2017 (E)1.6811.6861.6811.699+0.005+0.30%set 14:15
CSC.Q17.EAug 2017 (E)1.7351.7351.7281.7350.0000.00%set 13:12
CSC.U17.ESep 2017 (E)1.7461.7461.7461.738+0.002+0.11%set 11:31
CSC.V17.EOct 2017 (E)1.7201.7241.7201.737+0.008+0.46%set 14:15
CSC.X17.ENov 2017 (E)1.7101.7101.7101.7220.0000.00%set 14:15
CSC.Z17.EDec 2017 (E)1.7101.7101.7051.720-0.005-0.29%set 14:15
CSC.F18.EJan 2018 (E)1.7061.7061.7061.7160.0000.00%set 14:15
CSC.G18.EFeb 2018 (E)1.7101.7101.7101.720+0.003+0.17%set 14:15
CSC.H18.EMar 2018 (E)1.7151.7151.7151.7150.0000.00%14:57
CSC.J18.EApr 2018 (E)1.6921.6921.6921.7100.0000.00%set 14:15
CSC.K18.EMay 2018 (E)1.7151.7151.7151.7150.0000.00%set 14:15
CSC.M18.EJun 2018 (E)1.721.721.721.720.000.00%set 14:15
CSC.N18.EJul 2018 (E)1.761.761.761.760.000.00%set 14:15
CSC.Q18.EAug 2018 (E)1.761.761.761.760.000.00%set 14:15
CSC.U18.ESep 2018 (E)1.761.761.761.760.000.00%set 14:15
CSC.V18.EOct 2018 (E)1.781.781.781.780.000.00%set 14:15
CSC.X18.ENov 2018 (E)1.8251.8251.8251.8250.0000.00%set 14:15
CSC.Z18.EDec 2018 (E)1.831.831.831.830.000.00%set 14:15
CSC.F19.EJan 2019 (E)1.851.851.851.850.000.00%set 14:15
CSC.G19.EFeb 2019 (E)1.851.851.851.850.000.00%set 14:15
CSC.H17:F18.EMar 2017/Jan 2018 Spread-0.158-0.158-0.158-0.158+0.0010.00%set 17:41
CSC.H17:F19.EMar 2017/Jan 2019 Spread-0.292-0.292-0.292-0.292+0.0010.00%set 17:41
CSC.H17:G18.EMar 2017/Feb 2018 Spread-0.162-0.162-0.162-0.162-0.0020.00%set 17:41
CSC.H17:G19.EMar 2017/Feb 2019 Spread-0.292-0.292-0.292-0.292+0.0010.00%set 17:42
CSC.H17:H18.EMar 2017/Mar 2018 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:42
CSC.H17:J17.EMar 2017/Apr 2017 Spread0.0550.0550.0550.043-0.004-8.51%set 17:41
CSC.H17:J18.EMar 2017/Apr 2018 Spread-0.152-0.152-0.152-0.152+0.0010.00%set 17:41
CSC.H17:K17.EMar 2017/May 2017 Spread-0.037-0.037-0.037-0.0170.0000.00%set 17:41
CSC.H17:K18.EMar 2017/May 2018 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:42
CSC.H17:M17.EMar 2017/Jun 2017 Spread-0.056-0.056-0.056-0.062-0.0050.00%set 17:42
CSC.H17:M18.EMar 2017/Jun 2018 Spread-0.162-0.162-0.162-0.162+0.0010.00%set 17:42
CSC.H17:N17.EMar 2017/Jul 2017 Spread-0.080-0.080-0.080-0.141-0.0040.00%set 17:42
CSC.H17:N18.EMar 2017/Jul 2018 Spread-0.202-0.202-0.202-0.202+0.0010.00%set 17:41
CSC.H17:Q17.EMar 2017/Aug 2017 Spread-0.177-0.177-0.177-0.177+0.0010.00%set 17:41
CSC.H17:Q18.EMar 2017/Aug 2018 Spread-0.202-0.202-0.202-0.202+0.0010.00%set 17:41
CSC.H17:U17.EMar 2017/Sep 2017 Spread-0.074-0.074-0.074-0.180-0.0010.00%set 17:41
CSC.H17:U18.EMar 2017/Sep 2018 Spread-0.202-0.202-0.202-0.202+0.0010.00%set 17:42
CSC.H17:V17.EMar 2017/Oct 2017 Spread-0.005-0.005-0.015-0.179-0.0070.00%set 17:42
CSC.H17:V18.EMar 2017/Oct 2018 Spread-0.222-0.222-0.222-0.222+0.0010.00%set 17:41
CSC.H17:X17.EMar 2017/Nov 2017 Spread-0.164-0.164-0.164-0.164+0.0010.00%set 17:41
CSC.H17:X18.EMar 2017/Nov 2018 Spread-0.267-0.267-0.267-0.267+0.0010.00%set 17:42
CSC.H17:Z17.EMar 2017/Dec 2017 Spread-0.162-0.162-0.162-0.162+0.0060.00%set 17:41
CSC.H17:Z18.EMar 2017/Dec 2018 Spread-0.272-0.272-0.272-0.272+0.0010.00%set 17:41
CSC.J17:F18.EApr 2017/Jan 2018 Spread-0.201-0.201-0.201-0.201+0.0050.00%set 17:42
CSC.J17:F19.EApr 2017/Jan 2019 Spread-0.335-0.335-0.335-0.335+0.0050.00%set 17:41
CSC.J17:G18.EApr 2017/Feb 2018 Spread-0.205-0.205-0.205-0.205+0.0020.00%set 17:41
CSC.J17:G19.EApr 2017/Feb 2019 Spread-0.335-0.335-0.335-0.335+0.0050.00%set 17:42
CSC.J17:H18.EApr 2017/Mar 2018 Spread-0.200-0.200-0.200-0.200+0.0050.00%set 17:41
CSC.J17:J18.EApr 2017/Apr 2018 Spread-0.195-0.195-0.195-0.195+0.0050.00%set 17:41
CSC.J17:K17.EApr 2017/May 2017 Spread-0.053-0.053-0.053-0.060+0.0040.00%set 17:41
CSC.J17:K18.EApr 2017/May 2018 Spread-0.200-0.200-0.200-0.200+0.0050.00%set 17:42
CSC.J17:M17.EApr 2017/Jun 2017 Spread-0.030-0.023-0.030-0.105-0.0010.00%set 17:42
CSC.J17:M18.EApr 2017/Jun 2018 Spread-0.205-0.205-0.205-0.205+0.0050.00%set 17:42
CSC.J17:N17.EApr 2017/Jul 2017 Spread-0.184-0.184-0.184-0.1840.0000.00%set 17:42
CSC.J17:N18.EApr 2017/Jul 2018 Spread-0.245-0.245-0.245-0.245+0.0050.00%set 17:41
CSC.J17:Q17.EApr 2017/Aug 2017 Spread-0.220-0.220-0.220-0.220+0.0050.00%set 17:41
CSC.J17:Q18.EApr 2017/Aug 2018 Spread-0.245-0.245-0.245-0.245+0.0050.00%set 17:41
CSC.J17:U17.EApr 2017/Sep 2017 Spread-0.223-0.223-0.223-0.223+0.0030.00%set 17:41
CSC.J17:U18.EApr 2017/Sep 2018 Spread-0.245-0.245-0.245-0.245+0.0050.00%set 17:42
CSC.J17:V17.EApr 2017/Oct 2017 Spread-0.222-0.222-0.222-0.222-0.0030.00%set 17:42
CSC.J17:V18.EApr 2017/Oct 2018 Spread-0.265-0.265-0.265-0.265+0.0050.00%set 17:41
CSC.J17:X17.EApr 2017/Nov 2017 Spread-0.207-0.207-0.207-0.207+0.0050.00%set 17:41
CSC.J17:X18.EApr 2017/Nov 2018 Spread-0.310-0.310-0.310-0.310+0.0050.00%set 17:42
CSC.J17:Z17.EApr 2017/Dec 2017 Spread-0.205-0.205-0.205-0.205+0.0100.00%set 17:42
CSC.J17:Z18.EApr 2017/Dec 2018 Spread-0.315-0.315-0.315-0.315+0.0050.00%set 17:41
CSC.K17:F18.EMay 2017/Jan 2018 Spread-0.141-0.141-0.141-0.141+0.0010.00%set 17:42
CSC.K17:F19.EMay 2017/Jan 2019 Spread-0.275-0.275-0.275-0.275+0.0010.00%set 17:41
CSC.K17:G18.EMay 2017/Feb 2018 Spread-0.145-0.145-0.145-0.145-0.0020.00%set 17:41
CSC.K17:G19.EMay 2017/Feb 2019 Spread-0.275-0.275-0.275-0.275+0.0010.00%set 17:42
CSC.K17:H18.EMay 2017/Mar 2018 Spread-0.140-0.140-0.140-0.140+0.0010.00%set 17:42
CSC.K17:J18.EMay 2017/Apr 2018 Spread-0.135-0.135-0.135-0.135+0.0010.00%set 17:41
CSC.K17:K18.EMay 2017/May 2018 Spread-0.140-0.140-0.140-0.140+0.0010.00%set 17:42
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.050-0.050-0.050-0.045-0.0050.00%set 17:42
CSC.K17:M18.EMay 2017/Jun 2018 Spread-0.145-0.145-0.145-0.145+0.0010.00%set 17:42
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.124-0.124-0.124-0.124-0.0040.00%set 17:42
CSC.K17:N18.EMay 2017/Jul 2018 Spread-0.185-0.185-0.185-0.185+0.0010.00%set 17:41
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.160-0.160-0.160-0.160+0.0010.00%set 17:41
CSC.K17:Q18.EMay 2017/Aug 2018 Spread-0.185-0.185-0.185-0.185+0.0010.00%set 17:42
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.163-0.163-0.163-0.163-0.0010.00%set 17:41
CSC.K17:U18.EMay 2017/Sep 2018 Spread-0.185-0.185-0.185-0.185+0.0010.00%set 17:42
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.011-0.010-0.011-0.162-0.0070.00%set 17:41
CSC.K17:V18.EMay 2017/Oct 2018 Spread-0.205-0.205-0.205-0.205+0.0010.00%set 17:41
CSC.K17:X17.EMay 2017/Nov 2017 Spread-0.147-0.147-0.147-0.147+0.0010.00%set 17:41
CSC.K17:X18.EMay 2017/Nov 2018 Spread-0.250-0.250-0.250-0.250+0.0010.00%set 17:42
CSC.K17:Z17.EMay 2017/Dec 2017 Spread-0.145-0.145-0.145-0.145+0.0060.00%set 17:41
CSC.K17:Z18.EMay 2017/Dec 2018 Spread-0.255-0.255-0.255-0.255+0.0010.00%set 17:41
CSC.M17:F18.EJun 2017/Jan 2018 Spread-0.096-0.096-0.096-0.096+0.0060.00%set 17:42
CSC.M17:F19.EJun 2017/Jan 2019 Spread-0.230-0.230-0.230-0.230+0.0060.00%set 17:41
CSC.M17:G18.EJun 2017/Feb 2018 Spread-0.100-0.100-0.100-0.100+0.0030.00%set 17:41
CSC.M17:G19.EJun 2017/Feb 2019 Spread-0.230-0.230-0.230-0.230+0.0060.00%set 17:42
CSC.M17:H18.EJun 2017/Mar 2018 Spread-0.095-0.095-0.095-0.095+0.0060.00%set 17:41
CSC.M17:J18.EJun 2017/Apr 2018 Spread-0.090-0.090-0.090-0.090+0.0060.00%set 17:41
CSC.M17:K18.EJun 2017/May 2018 Spread-0.095-0.095-0.095-0.095+0.0060.00%set 17:42
CSC.M17:M18.EJun 2017/Jun 2018 Spread-0.100-0.100-0.100-0.100+0.0060.00%set 17:42
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.066-0.066-0.080-0.079+0.0010.00%set 17:42
CSC.M17:N18.EJun 2017/Jul 2018 Spread-0.140-0.140-0.140-0.140+0.0060.00%set 17:41
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.115-0.115-0.115-0.115+0.0060.00%set 17:41
CSC.M17:Q18.EJun 2017/Aug 2018 Spread-0.140-0.140-0.140-0.140+0.0060.00%set 17:41
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.025-0.025-0.025-0.118+0.0040.00%set 17:41
CSC.M17:U18.EJun 2017/Sep 2018 Spread-0.140-0.140-0.140-0.140+0.0060.00%set 17:42
CSC.M17:V17.EJun 2017/Oct 2017 Spread-0.117-0.117-0.117-0.117-0.0020.00%set 17:41
CSC.M17:V18.EJun 2017/Oct 2018 Spread-0.160-0.160-0.160-0.160+0.0060.00%set 17:41
CSC.M17:X17.EJun 2017/Nov 2017 Spread-0.102-0.102-0.102-0.102+0.0060.00%set 17:41
CSC.M17:X18.EJun 2017/Nov 2018 Spread-0.205-0.205-0.205-0.205+0.0060.00%set 17:42
CSC.M17:Z17.EJun 2017/Dec 2017 Spread-0.100-0.100-0.100-0.100+0.0110.00%set 17:41
CSC.M17:Z18.EJun 2017/Dec 2018 Spread-0.210-0.210-0.210-0.210+0.0060.00%set 17:41
CSC.N17:F18.EJul 2017/Jan 2018 Spread-0.017-0.017-0.017-0.017+0.0050.00%set 17:42
CSC.N17:F19.EJul 2017/Jan 2019 Spread-0.151-0.151-0.151-0.151+0.0050.00%set 17:41
CSC.N17:G18.EJul 2017/Feb 2018 Spread-0.021-0.021-0.021-0.021+0.0020.00%set 17:41
CSC.N17:G19.EJul 2017/Feb 2019 Spread-0.151-0.151-0.151-0.151+0.0050.00%set 17:42
CSC.N17:H18.EJul 2017/Mar 2018 Spread-0.016-0.016-0.016-0.016+0.0050.00%set 17:42
CSC.N17:J18.EJul 2017/Apr 2018 Spread-0.011-0.011-0.011-0.011+0.0050.00%set 17:41
CSC.N17:K18.EJul 2017/May 2018 Spread-0.016-0.016-0.016-0.016+0.0050.00%set 17:42
CSC.N17:M18.EJul 2017/Jun 2018 Spread-0.021-0.021-0.021-0.021+0.0050.00%set 17:42
CSC.N17:N18.EJul 2017/Jul 2018 Spread-0.061-0.061-0.061-0.061+0.0050.00%set 17:41
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.037-0.037-0.037-0.036+0.0050.00%set 17:41
CSC.N17:Q18.EJul 2017/Aug 2018 Spread-0.061-0.061-0.061-0.061+0.0050.00%set 17:41
CSC.N17:U17.EJul 2017/Sep 2017 Spread-0.039-0.039-0.039-0.039+0.0030.00%set 17:41
CSC.N17:U18.EJul 2017/Sep 2018 Spread-0.061-0.061-0.061-0.061+0.0050.00%set 17:42
CSC.N17:V17.EJul 2017/Oct 2017 Spread-0.038-0.038-0.038-0.038-0.0030.00%set 17:41
CSC.N17:V18.EJul 2017/Oct 2018 Spread-0.081-0.081-0.081-0.081+0.0050.00%set 17:41
CSC.N17:X17.EJul 2017/Nov 2017 Spread-0.023-0.023-0.023-0.023+0.0050.00%set 17:41
CSC.N17:X18.EJul 2017/Nov 2018 Spread-0.126-0.126-0.126-0.126+0.0050.00%set 17:42
CSC.N17:Z17.EJul 2017/Dec 2017 Spread-0.021-0.021-0.021-0.021+0.0100.00%set 17:41
CSC.N17:Z18.EJul 2017/Dec 2018 Spread-0.131-0.131-0.131-0.131+0.0050.00%set 17:41
CSC.Q17:F18.EAug 2017/Jan 2018 Spread0.0190.0190.0190.0190.0000.00%set 17:41
CSC.Q17:F19.EAug 2017/Jan 2019 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:41
CSC.Q17:G18.EAug 2017/Feb 2018 Spread0.0150.0150.0150.015-0.003-16.67%set 17:41
CSC.Q17:G19.EAug 2017/Feb 2019 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:42
CSC.Q17:H18.EAug 2017/Mar 2018 Spread0.020.020.020.020.000.00%set 17:42
CSC.Q17:J18.EAug 2017/Apr 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:41
CSC.Q17:K18.EAug 2017/May 2018 Spread0.020.020.020.020.000.00%set 17:42
CSC.Q17:M18.EAug 2017/Jun 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CSC.Q17:N18.EAug 2017/Jul 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CSC.Q17:Q18.EAug 2017/Aug 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CSC.Q17:U17.EAug 2017/Sep 2017 Spread-0.011-0.011-0.011-0.003-0.0020.00%set 11:31
CSC.Q17:U18.EAug 2017/Sep 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CSC.Q17:V17.EAug 2017/Oct 2017 Spread-0.002-0.002-0.002-0.002-0.008-133.33%set 17:41
CSC.Q17:V18.EAug 2017/Oct 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.Q17:X17.EAug 2017/Nov 2017 Spread0.0130.0130.0130.0130.0000.00%set 17:41
CSC.Q17:X18.EAug 2017/Nov 2018 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread0.0150.0150.0150.015+0.005+50.00%set 17:41
CSC.Q17:Z18.EAug 2017/Dec 2018 Spread-0.095-0.095-0.095-0.0950.0000.00%set 17:42
CSC.U17:F18.ESep 2017/Jan 2018 Spread0.0220.0220.0220.022+0.002+10.00%set 17:42
CSC.U17:F19.ESep 2017/Jan 2019 Spread-0.112-0.112-0.112-0.112+0.0020.00%set 17:41
CSC.U17:G18.ESep 2017/Feb 2018 Spread0.0180.0180.0180.018-0.001-5.26%set 17:41
CSC.U17:G19.ESep 2017/Feb 2019 Spread-0.112-0.112-0.112-0.112+0.0020.00%set 17:42
CSC.U17:H18.ESep 2017/Mar 2018 Spread0.0230.0230.0230.023+0.002+9.52%set 17:41
CSC.U17:J18.ESep 2017/Apr 2018 Spread0.0280.0280.0280.028+0.002+7.69%set 17:41
CSC.U17:K18.ESep 2017/May 2018 Spread0.0230.0230.0230.023+0.002+9.52%set 17:42
CSC.U17:M18.ESep 2017/Jun 2018 Spread0.0180.0180.0180.018+0.002+12.50%set 17:42
CSC.U17:N18.ESep 2017/Jul 2018 Spread-0.022-0.022-0.022-0.022+0.0020.00%set 17:41
CSC.U17:Q18.ESep 2017/Aug 2018 Spread-0.022-0.022-0.022-0.022+0.0020.00%set 17:41
CSC.U17:U18.ESep 2017/Sep 2018 Spread-0.022-0.022-0.022-0.022+0.0020.00%set 17:41
CSC.U17:V17.ESep 2017/Oct 2017 Spread-0.002-0.0020.001-0.006-85.71%set 17:41
CSC.U17:V18.ESep 2017/Oct 2018 Spread-0.042-0.042-0.042-0.042+0.0020.00%set 17:41
CSC.U17:X17.ESep 2017/Nov 2017 Spread0.0160.0160.0160.016+0.002+14.29%set 17:41
CSC.U17:X18.ESep 2017/Nov 2018 Spread-0.087-0.087-0.087-0.087+0.0020.00%set 17:41
CSC.U17:Z17.ESep 2017/Dec 2017 Spread0.0180.0180.0180.018+0.007+63.64%set 17:41
CSC.U17:Z18.ESep 2017/Dec 2018 Spread-0.092-0.092-0.092-0.092+0.0020.00%set 17:42
CSC.V17:F18.EOct 2017/Jan 2018 Spread0.0210.0210.0210.021+0.008+61.54%set 17:42
CSC.V17:F19.EOct 2017/Jan 2019 Spread-0.113-0.113-0.113-0.113+0.0080.00%set 17:41
CSC.V17:G18.EOct 2017/Feb 2018 Spread0.0170.0170.0170.017+0.005+41.67%set 17:41
CSC.V17:G19.EOct 2017/Feb 2019 Spread-0.113-0.113-0.113-0.113+0.0080.00%set 17:42
CSC.V17:H18.EOct 2017/Mar 2018 Spread0.0220.0220.0220.022+0.008+57.14%set 17:42
CSC.V17:J18.EOct 2017/Apr 2018 Spread0.0270.0270.0270.027+0.008+42.11%set 17:41
CSC.V17:K18.EOct 2017/May 2018 Spread0.0220.0220.0220.022+0.008+57.14%set 17:42
CSC.V17:M18.EOct 2017/Jun 2018 Spread0.0170.0170.0170.017+0.008+88.89%set 17:42
CSC.V17:N18.EOct 2017/Jul 2018 Spread-0.023-0.023-0.023-0.023+0.0080.00%set 17:41
CSC.V17:Q18.EOct 2017/Aug 2018 Spread-0.023-0.023-0.023-0.023+0.0080.00%set 17:42
CSC.V17:U18.EOct 2017/Sep 2018 Spread-0.023-0.023-0.023-0.023+0.0080.00%set 17:41
CSC.V17:V18.EOct 2017/Oct 2018 Spread-0.043-0.043-0.043-0.043+0.0080.00%set 17:41
CSC.V17:X17.EOct 2017/Nov 2017 Spread0.0060.0060.0050.015+0.008+114.29%set 17:41
CSC.V17:X18.EOct 2017/Nov 2018 Spread-0.088-0.088-0.088-0.088+0.0080.00%set 17:41
CSC.V17:Z17.EOct 2017/Dec 2017 Spread0.0170.0170.0170.017+0.013+325.00%set 17:41
CSC.V17:Z18.EOct 2017/Dec 2018 Spread-0.093-0.093-0.093-0.093+0.0080.00%set 17:42
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.0060.0060.0060.0060.0000.00%set 17:41
CSC.X17:F19.ENov 2017/Jan 2019 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:41
CSC.X17:G18.ENov 2017/Feb 2018 Spread0.0020.0020.0020.002-0.003-60.00%set 17:41
CSC.X17:G19.ENov 2017/Feb 2019 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:42
CSC.X17:H18.ENov 2017/Mar 2018 Spread0.0070.0070.0070.0070.0000.00%set 17:42
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.0120.0120.0120.0120.0000.00%set 17:41
CSC.X17:K18.ENov 2017/May 2018 Spread0.0070.0070.0070.0070.0000.00%set 17:42
CSC.X17:M18.ENov 2017/Jun 2018 Spread0.0020.0020.0020.0020.0000.00%set 17:42
CSC.X17:N18.ENov 2017/Jul 2018 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:41
CSC.X17:Q18.ENov 2017/Aug 2018 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:42
CSC.X17:U18.ENov 2017/Sep 2018 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:41
CSC.X17:V18.ENov 2017/Oct 2018 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:41
CSC.X17:X18.ENov 2017/Nov 2018 Spread-0.103-0.103-0.103-0.1030.0000.00%set 17:41
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.0070.0070.0050.002+0.0050.00%set 17:41
CSC.X17:Z18.ENov 2017/Dec 2018 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:42
CSC.Z17:F18.EDec 2017/Jan 2018 Spread0.0040.0040.0040.004-0.005-55.56%set 17:41
CSC.Z17:F19.EDec 2017/Jan 2019 Spread-0.130-0.130-0.130-0.130-0.0050.00%set 17:41
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0140.0140.0140.000-0.008-100.00%set 17:41
CSC.Z17:G19.EDec 2017/Feb 2019 Spread-0.130-0.130-0.130-0.130-0.0050.00%set 17:42
CSC.Z17:H18.EDec 2017/Mar 2018 Spread0.0050.0050.0050.005-0.005-50.00%set 17:42
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0100.0100.0100.010-0.005-33.33%set 17:42
CSC.Z17:K18.EDec 2017/May 2018 Spread0.0050.0050.0050.005-0.005-50.00%set 17:42
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.040-0.040-0.040-0.040-0.0050.00%set 17:41
CSC.Z17:Q18.EDec 2017/Aug 2018 Spread-0.040-0.040-0.040-0.040-0.0050.00%set 17:41
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.040-0.040-0.040-0.040-0.0050.00%set 17:41
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.060-0.060-0.060-0.060-0.0050.00%set 17:41
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.105-0.105-0.105-0.105-0.0050.00%set 17:41
CSC.Z17:Z18.EDec 2017/Dec 2018 Spread-0.110-0.110-0.110-0.110-0.0050.00%set 17:42
CSC.F18:F19.EJan 2018/Jan 2019 Spread-0.134-0.134-0.134-0.1340.0000.00%set 17:41
CSC.F18:G18.EJan 2018/Feb 2018 Spread-0.004-0.004-0.004-0.004-0.0030.00%set 17:41
CSC.F18:G19.EJan 2018/Feb 2019 Spread-0.134-0.134-0.134-0.1340.0000.00%set 17:42
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.0010.0010.0010.0010.0000.00%set 17:41
CSC.F18:J18.EJan 2018/Apr 2018 Spread0.0060.0060.0060.0060.0000.00%set 17:42
CSC.F18:K18.EJan 2018/May 2018 Spread0.0010.0010.0010.0010.0000.00%set 17:42
CSC.F18:M18.EJan 2018/Jun 2018 Spread-0.004-0.004-0.004-0.0040.0000.00%set 17:42
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:41
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:41
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.044-0.044-0.044-0.0440.0000.00%set 17:41
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.064-0.064-0.064-0.0640.0000.00%set 17:41
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.109-0.109-0.109-0.1090.0000.00%set 17:41
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.114-0.114-0.114-0.1140.0000.00%set 17:42
CSC.G18:F19.EFeb 2018/Jan 2019 Spread-0.130-0.130-0.130-0.130+0.0030.00%set 17:41
CSC.G18:G19.EFeb 2018/Feb 2019 Spread-0.130-0.130-0.130-0.130+0.0030.00%set 17:42
CSC.G18:H18.EFeb 2018/Mar 2018 Spread0.0050.0050.0050.005+0.003+150.00%set 17:41
CSC.G18:J18.EFeb 2018/Apr 2018 Spread0.0100.0100.0100.010+0.003+42.86%set 17:42
CSC.G18:K18.EFeb 2018/May 2018 Spread0.0050.0050.0050.005+0.003+150.00%set 17:42
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.040-0.040-0.040-0.040+0.0030.00%set 17:41
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.040-0.040-0.040-0.040+0.0030.00%set 17:41
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.040-0.040-0.040-0.040+0.0030.00%set 17:42
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.060-0.060-0.060-0.060+0.0030.00%set 17:41
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.105-0.105-0.105-0.105+0.0030.00%set 17:41
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.110-0.110-0.110-0.110+0.0030.00%set 17:42
CSC.H18:F19.EMar 2018/Jan 2019 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:42
CSC.H18:G19.EMar 2018/Feb 2019 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:42
CSC.H18:J18.EMar 2018/Apr 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:42
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:41
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:42
CSC.J18:F19.EApr 2018/Jan 2019 Spread-0.14-0.14-0.14-0.140.000.00%set 17:42
CSC.J18:G19.EApr 2018/Feb 2019 Spread-0.14-0.14-0.14-0.140.000.00%set 17:42
CSC.J18:K18.EApr 2018/May 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:42
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:41
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:41
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:41
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:41
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:42
CSC.K18:F19.EMay 2018/Jan 2019 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:42
CSC.K18:G19.EMay 2018/Feb 2019 Spread-0.135-0.135-0.135-0.1350.0000.00%set 17:42
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:42
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:41
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.115-0.115-0.115-0.1150.0000.00%set 17:42
CSC.M18:F19.EJun 2018/Jan 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:42
CSC.M18:G19.EJun 2018/Feb 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:42
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:41
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:41
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:42
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:41
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:41
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.11-0.11-0.11-0.110.000.00%set 17:42
CSC.N18:F19.EJul 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.N18:G19.EJul 2018/Feb 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.Q18:F19.EAug 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.Q18:G19.EAug 2018/Feb 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.U18:F19.ESep 2018/Jan 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.U18:G19.ESep 2018/Feb 2019 Spread-0.09-0.09-0.09-0.090.000.00%set 17:42
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.U18:X18.ESep 2018/Nov 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.U18:Z18.ESep 2018/Dec 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.V18:F19.EOct 2018/Jan 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.V18:G19.EOct 2018/Feb 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CSC.V18:X18.EOct 2018/Nov 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:41
CSC.V18:Z18.EOct 2018/Dec 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
CSC.X18:F19.ENov 2018/Jan 2019 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:42
CSC.X18:G19.ENov 2018/Feb 2019 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:42
CSC.X18:Z18.ENov 2018/Dec 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.Z18:F19.EDec 2018/Jan 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CSC.Z18:G19.EDec 2018/Feb 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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