S&P 500
2415.07
+10.68 +0.44%
Dow Indu
21082.95
+70.53 +0.33%
Nasdaq
6206.87
+43.85 +0.71%
Crude Oil
48.62
-0.28 -0.57%
Gold
1267.500
+10.395 +0.83%
Euro
1.121905
+0.002610 +0.23%
US Dollar
97.375
+0.180 +0.19%
Strong

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.K17.EMay 2017 (E)1.5421.5421.5421.542-0.003-0.19%set 14:13
CSC.M17.EJun 2017 (E)1.6241.6501.6211.647+0.028+1.70%set 14:13
CSC.N17.EJul 2017 (E)1.7051.7311.7051.726+0.044+2.55%set 14:13
CSC.Q17.EAug 2017 (E)1.7491.7701.7491.765+0.040+2.27%set 14:13
CSC.U17.ESep 2017 (E)1.7581.7751.7551.770+0.033+1.86%set 14:13
CSC.V17.EOct 2017 (E)1.7601.7681.7601.763+0.029+1.65%set 14:13
CSC.X17.ENov 2017 (E)1.7451.7531.7451.753+0.025+1.43%set 14:13
CSC.Z17.EDec 2017 (E)1.7141.7141.7141.735+0.020+1.15%set 14:13
CSC.F18.EJan 2018 (E)1.7161.7161.7161.725+0.018+1.04%set 14:13
CSC.G18.EFeb 2018 (E)1.7101.7101.7101.707+0.005+0.29%set 14:13
CSC.H18.EMar 2018 (E)1.7051.7051.7051.710+0.007+0.41%set 14:13
CSC.J18.EApr 2018 (E)1.7001.7001.7001.7040.0000.00%set 14:13
CSC.K18.EMay 2018 (E)1.7021.7021.7021.7020.0000.00%set 14:13
CSC.M18.EJun 2018 (E)1.7101.7101.7101.7130.0000.00%set 14:13
CSC.N18.EJul 2018 (E)1.7391.7391.7391.739-0.001-0.06%set 14:13
CSC.Q18.EAug 2018 (E)1.7351.7351.7351.735-0.015-0.86%set 14:13
CSC.U18.ESep 2018 (E)1.741.741.741.74-0.01-0.57%set 14:13
CSC.V18.EOct 2018 (E)1.751.751.751.750.000.00%set 14:13
CSC.X18.ENov 2018 (E)1.751.751.751.750.000.00%set 14:13
CSC.Z18.EDec 2018 (E)1.751.751.751.750.000.00%set 14:13
CSC.F19.EJan 2019 (E)1.831.831.831.830.000.00%set 14:13
CSC.G19.EFeb 2019 (E)1.831.831.831.830.000.00%set 14:13
CSC.H19.EMar 2019 (E)1.831.831.831.830.000.00%set 14:13
CSC.J19.EApr 2019 (E)1.831.831.831.830.000.00%set 14:13
CSC.K17:F18.EMay 2017/Jan 2018 Spread-0.183-0.183-0.183-0.183-0.0210.00%set 17:42
CSC.K17:F19.EMay 2017/Jan 2019 Spread-0.288-0.288-0.288-0.288-0.0030.00%set 17:41
CSC.K17:G18.EMay 2017/Feb 2018 Spread-0.165-0.165-0.165-0.165-0.0080.00%set 17:41
CSC.K17:G19.EMay 2017/Feb 2019 Spread-0.288-0.288-0.288-0.288-0.0030.00%set 17:42
CSC.K17:H18.EMay 2017/Mar 2018 Spread-0.168-0.168-0.168-0.168-0.0100.00%set 17:42
CSC.K17:H19.EMay 2017/Mar 2019 Spread-0.288-0.288-0.288-0.288-0.0030.00%set 17:41
CSC.K17:J18.EMay 2017/Apr 2018 Spread-0.162-0.162-0.162-0.162-0.0030.00%set 17:41
CSC.K17:J19.EMay 2017/Apr 2019 Spread-0.288-0.288-0.288-0.288-0.0030.00%set 17:41
CSC.K17:K18.EMay 2017/May 2018 Spread-0.160-0.160-0.160-0.160-0.0030.00%set 17:42
CSC.K17:M17.EMay 2017/Jun 2017 Spread-0.068-0.067-0.083-0.105-0.0310.00%set 17:42
CSC.K17:M18.EMay 2017/Jun 2018 Spread-0.171-0.171-0.171-0.171-0.0030.00%set 17:42
CSC.K17:N17.EMay 2017/Jul 2017 Spread-0.118-0.118-0.118-0.184-0.0470.00%set 17:42
CSC.K17:N18.EMay 2017/Jul 2018 Spread-0.197-0.197-0.197-0.197-0.0020.00%set 17:41
CSC.K17:Q17.EMay 2017/Aug 2017 Spread-0.223-0.223-0.223-0.223-0.0430.00%set 17:41
CSC.K17:Q18.EMay 2017/Aug 2018 Spread-0.193-0.193-0.193-0.193+0.0120.00%set 17:42
CSC.K17:U17.EMay 2017/Sep 2017 Spread-0.196-0.196-0.196-0.228-0.0360.00%set 17:41
CSC.K17:U18.EMay 2017/Sep 2018 Spread-0.198-0.198-0.198-0.198+0.0070.00%set 17:42
CSC.K17:V17.EMay 2017/Oct 2017 Spread-0.011-0.010-0.011-0.221-0.0320.00%set 17:41
CSC.K17:V18.EMay 2017/Oct 2018 Spread-0.208-0.208-0.208-0.208-0.0030.00%set 17:41
CSC.K17:X17.EMay 2017/Nov 2017 Spread-0.211-0.211-0.211-0.211-0.0280.00%set 17:41
CSC.K17:X18.EMay 2017/Nov 2018 Spread-0.208-0.208-0.208-0.208-0.0030.00%set 17:42
CSC.K17:Z17.EMay 2017/Dec 2017 Spread-0.193-0.193-0.193-0.193-0.0230.00%set 17:41
CSC.K17:Z18.EMay 2017/Dec 2018 Spread-0.208-0.208-0.208-0.208-0.0030.00%set 17:41
CSC.M17:F18.EJun 2017/Jan 2018 Spread-0.078-0.078-0.078-0.078+0.0100.00%set 17:42
CSC.M17:F19.EJun 2017/Jan 2019 Spread-0.183-0.183-0.183-0.183+0.0280.00%set 17:41
CSC.M17:G18.EJun 2017/Feb 2018 Spread-0.060-0.060-0.060-0.060+0.0230.00%set 17:41
CSC.M17:G19.EJun 2017/Feb 2019 Spread-0.183-0.183-0.183-0.183+0.0280.00%set 17:42
CSC.M17:H18.EJun 2017/Mar 2018 Spread-0.063-0.063-0.063-0.063+0.0210.00%set 17:41
CSC.M17:H19.EJun 2017/Mar 2019 Spread-0.183-0.183-0.183-0.183+0.0280.00%set 17:41
CSC.M17:J18.EJun 2017/Apr 2018 Spread-0.057-0.057-0.057-0.057+0.0280.00%set 17:41
CSC.M17:J19.EJun 2017/Apr 2019 Spread-0.183-0.183-0.183-0.183+0.0280.00%set 17:41
CSC.M17:K18.EJun 2017/May 2018 Spread-0.055-0.055-0.055-0.055+0.0280.00%set 17:42
CSC.M17:M18.EJun 2017/Jun 2018 Spread-0.066-0.066-0.066-0.066+0.0280.00%set 17:42
CSC.M17:N17.EJun 2017/Jul 2017 Spread-0.080-0.080-0.080-0.079-0.0160.00%set 17:42
CSC.M17:N18.EJun 2017/Jul 2018 Spread-0.092-0.092-0.092-0.092+0.0290.00%set 17:41
CSC.M17:Q17.EJun 2017/Aug 2017 Spread-0.118-0.118-0.118-0.118-0.0120.00%set 17:41
CSC.M17:Q18.EJun 2017/Aug 2018 Spread-0.088-0.088-0.088-0.088+0.0430.00%set 17:41
CSC.M17:U17.EJun 2017/Sep 2017 Spread-0.025-0.025-0.025-0.123-0.0050.00%set 17:41
CSC.M17:U18.EJun 2017/Sep 2018 Spread-0.093-0.093-0.093-0.093+0.0380.00%set 17:42
CSC.M17:V17.EJun 2017/Oct 2017 Spread-0.116-0.116-0.116-0.116-0.0010.00%set 17:41
CSC.M17:V18.EJun 2017/Oct 2018 Spread-0.103-0.103-0.103-0.103+0.0280.00%set 17:41
CSC.M17:X17.EJun 2017/Nov 2017 Spread-0.106-0.106-0.106-0.106+0.0030.00%set 17:41
CSC.M17:X18.EJun 2017/Nov 2018 Spread-0.103-0.103-0.103-0.103+0.0280.00%set 17:42
CSC.M17:Z17.EJun 2017/Dec 2017 Spread-0.088-0.088-0.088-0.088+0.0080.00%set 17:41
CSC.M17:Z18.EJun 2017/Dec 2018 Spread-0.103-0.103-0.103-0.103+0.0280.00%set 17:41
CSC.N17:F18.EJul 2017/Jan 2018 Spread0.0010.0010.0010.001+0.026+2600.00%set 17:42
CSC.N17:F19.EJul 2017/Jan 2019 Spread-0.104-0.104-0.104-0.104+0.0440.00%set 17:41
CSC.N17:G18.EJul 2017/Feb 2018 Spread0.0190.0190.0190.019+0.039+205.26%set 17:41
CSC.N17:G19.EJul 2017/Feb 2019 Spread-0.104-0.104-0.104-0.104+0.0440.00%set 17:42
CSC.N17:H18.EJul 2017/Mar 2018 Spread0.0160.0160.0160.016+0.037+231.25%set 17:42
CSC.N17:H19.EJul 2017/Mar 2019 Spread-0.104-0.104-0.104-0.104+0.0440.00%set 17:41
CSC.N17:J18.EJul 2017/Apr 2018 Spread0.0220.0220.0220.022+0.044+200.00%set 17:41
CSC.N17:J19.EJul 2017/Apr 2019 Spread-0.104-0.104-0.104-0.104+0.0440.00%set 17:41
CSC.N17:K18.EJul 2017/May 2018 Spread0.0240.0240.0240.024+0.044+183.33%set 17:42
CSC.N17:M18.EJul 2017/Jun 2018 Spread0.0130.0130.0130.013+0.044+338.46%set 17:42
CSC.N17:N18.EJul 2017/Jul 2018 Spread-0.013-0.013-0.013-0.013+0.0450.00%set 17:41
CSC.N17:Q17.EJul 2017/Aug 2017 Spread-0.044-0.044-0.044-0.039+0.0040.00%set 17:41
CSC.N17:Q18.EJul 2017/Aug 2018 Spread-0.009-0.009-0.009-0.009+0.0590.00%set 17:41
CSC.N17:U17.EJul 2017/Sep 2017 Spread-0.044-0.044-0.044-0.044+0.0110.00%set 17:41
CSC.N17:U18.EJul 2017/Sep 2018 Spread-0.014-0.014-0.014-0.014+0.0540.00%set 17:42
CSC.N17:V17.EJul 2017/Oct 2017 Spread-0.037-0.037-0.037-0.037+0.0150.00%set 17:41
CSC.N17:V18.EJul 2017/Oct 2018 Spread-0.024-0.024-0.024-0.024+0.0440.00%set 17:41
CSC.N17:X17.EJul 2017/Nov 2017 Spread-0.027-0.027-0.027-0.027+0.0190.00%set 17:41
CSC.N17:X18.EJul 2017/Nov 2018 Spread-0.024-0.024-0.024-0.024+0.0440.00%set 17:42
CSC.N17:Z17.EJul 2017/Dec 2017 Spread-0.028-0.028-0.028-0.009+0.0240.00%set 17:41
CSC.N17:Z18.EJul 2017/Dec 2018 Spread-0.024-0.024-0.024-0.024+0.0440.00%set 17:41
CSC.Q17:F18.EAug 2017/Jan 2018 Spread0.0400.0400.0400.040+0.022+55.00%set 17:42
CSC.Q17:F19.EAug 2017/Jan 2019 Spread-0.065-0.065-0.065-0.065+0.0400.00%set 17:41
CSC.Q17:G18.EAug 2017/Feb 2018 Spread0.0580.0580.0580.058+0.035+60.34%set 17:41
CSC.Q17:G19.EAug 2017/Feb 2019 Spread-0.065-0.065-0.065-0.065+0.0400.00%set 17:42
CSC.Q17:H18.EAug 2017/Mar 2018 Spread0.0550.0550.0550.055+0.033+60.00%set 17:42
CSC.Q17:H19.EAug 2017/Mar 2019 Spread-0.065-0.065-0.065-0.065+0.0400.00%set 17:42
CSC.Q17:J18.EAug 2017/Apr 2018 Spread0.0610.0610.0610.061+0.040+65.57%set 17:41
CSC.Q17:J19.EAug 2017/Apr 2019 Spread-0.065-0.065-0.065-0.065+0.0400.00%set 17:41
CSC.Q17:K18.EAug 2017/May 2018 Spread0.0630.0630.0630.063+0.040+63.49%set 17:42
CSC.Q17:M18.EAug 2017/Jun 2018 Spread0.0520.0520.0520.052+0.040+76.92%set 17:42
CSC.Q17:N18.EAug 2017/Jul 2018 Spread0.0260.0260.0260.026+0.041+157.69%set 17:41
CSC.Q17:Q18.EAug 2017/Aug 2018 Spread0.0300.0300.0300.030+0.055+183.33%set 17:41
CSC.Q17:U17.EAug 2017/Sep 2017 Spread-0.012-0.012-0.012-0.005+0.0070.00%set 17:41
CSC.Q17:U18.EAug 2017/Sep 2018 Spread0.0250.0250.0250.025+0.050+200.00%set 17:41
CSC.Q17:V17.EAug 2017/Oct 2017 Spread-0.009-0.009-0.0090.002+0.011+550.00%set 17:41
CSC.Q17:V18.EAug 2017/Oct 2018 Spread0.0150.0150.0150.015+0.040+266.67%set 17:41
CSC.Q17:X17.EAug 2017/Nov 2017 Spread0.0120.0120.0120.012+0.015+125.00%set 17:41
CSC.Q17:X18.EAug 2017/Nov 2018 Spread0.0150.0150.0150.015+0.040+266.67%set 17:42
CSC.Q17:Z17.EAug 2017/Dec 2017 Spread0.030.030.030.03+0.02+66.67%set 17:41
CSC.Q17:Z18.EAug 2017/Dec 2018 Spread0.0150.0150.0150.015+0.040+266.67%set 17:42
CSC.U17:F18.ESep 2017/Jan 2018 Spread0.0450.0450.0450.045+0.015+33.33%set 17:42
CSC.U17:F19.ESep 2017/Jan 2019 Spread-0.060-0.060-0.060-0.060+0.0330.00%set 17:41
CSC.U17:G18.ESep 2017/Feb 2018 Spread0.0630.0630.0630.063+0.028+44.44%set 17:41
CSC.U17:G19.ESep 2017/Feb 2019 Spread-0.060-0.060-0.060-0.060+0.0330.00%set 17:42
CSC.U17:H18.ESep 2017/Mar 2018 Spread0.0600.0600.0600.060+0.026+43.33%set 17:41
CSC.U17:H19.ESep 2017/Mar 2019 Spread-0.060-0.060-0.060-0.060+0.0330.00%set 17:42
CSC.U17:J18.ESep 2017/Apr 2018 Spread0.0660.0660.0660.066+0.033+50.00%set 17:41
CSC.U17:J19.ESep 2017/Apr 2019 Spread-0.060-0.060-0.060-0.060+0.0330.00%set 17:42
CSC.U17:K18.ESep 2017/May 2018 Spread0.0680.0680.0680.068+0.033+48.53%set 17:42
CSC.U17:M18.ESep 2017/Jun 2018 Spread0.0570.0570.0570.057+0.033+57.89%set 17:42
CSC.U17:N18.ESep 2017/Jul 2018 Spread0.0310.0310.0310.031+0.034+109.68%set 17:41
CSC.U17:Q18.ESep 2017/Aug 2018 Spread0.0350.0350.0350.035+0.048+137.14%set 17:41
CSC.U17:U18.ESep 2017/Sep 2018 Spread0.0300.0300.0300.030+0.043+143.33%set 17:41
CSC.U17:V17.ESep 2017/Oct 2017 Spread-0.005-0.005-0.0050.007+0.004+57.14%set 17:41
CSC.U17:V18.ESep 2017/Oct 2018 Spread0.0200.0200.0200.020+0.033+165.00%set 17:41
CSC.U17:X17.ESep 2017/Nov 2017 Spread0.0170.0170.0170.017+0.008+47.06%set 17:41
CSC.U17:X18.ESep 2017/Nov 2018 Spread0.0200.0200.0200.020+0.033+165.00%set 17:41
CSC.U17:Z17.ESep 2017/Dec 2017 Spread0.0300.0300.0300.035+0.013+35.14%set 17:41
CSC.U17:Z18.ESep 2017/Dec 2018 Spread0.0200.0200.0200.020+0.033+165.00%set 17:42
CSC.V17:F18.EOct 2017/Jan 2018 Spread0.0380.0380.0380.038+0.011+28.95%set 17:42
CSC.V17:F19.EOct 2017/Jan 2019 Spread-0.067-0.067-0.067-0.067+0.0290.00%set 17:41
CSC.V17:G18.EOct 2017/Feb 2018 Spread0.0560.0560.0560.056+0.024+42.86%set 17:41
CSC.V17:G19.EOct 2017/Feb 2019 Spread-0.067-0.067-0.067-0.067+0.0290.00%set 17:42
CSC.V17:H18.EOct 2017/Mar 2018 Spread0.0530.0530.0530.053+0.022+41.51%set 17:42
CSC.V17:H19.EOct 2017/Mar 2019 Spread-0.067-0.067-0.067-0.067+0.0290.00%set 17:42
CSC.V17:J18.EOct 2017/Apr 2018 Spread0.0590.0590.0590.059+0.029+49.15%set 17:41
CSC.V17:J19.EOct 2017/Apr 2019 Spread-0.067-0.067-0.067-0.067+0.0290.00%set 17:42
CSC.V17:K18.EOct 2017/May 2018 Spread0.0610.0610.0610.061+0.029+47.54%set 17:42
CSC.V17:M18.EOct 2017/Jun 2018 Spread0.0500.0500.0500.050+0.029+58.00%set 17:42
CSC.V17:N18.EOct 2017/Jul 2018 Spread0.0240.0240.0240.024+0.030+125.00%set 17:41
CSC.V17:Q18.EOct 2017/Aug 2018 Spread0.0280.0280.0280.028+0.044+157.14%set 17:42
CSC.V17:U18.EOct 2017/Sep 2018 Spread0.0230.0230.0230.023+0.039+169.57%set 17:41
CSC.V17:V18.EOct 2017/Oct 2018 Spread0.0130.0130.0130.013+0.029+223.08%set 17:41
CSC.V17:X17.EOct 2017/Nov 2017 Spread0.0030.0030.0030.010+0.004+23.53%set 17:41
CSC.V17:X18.EOct 2017/Nov 2018 Spread0.0130.0130.0130.013+0.029+223.08%set 17:41
CSC.V17:Z17.EOct 2017/Dec 2017 Spread0.0050.0050.0050.028+0.009+32.14%set 17:41
CSC.V17:Z18.EOct 2017/Dec 2018 Spread0.0130.0130.0130.013+0.029+223.08%set 17:42
CSC.X17:F18.ENov 2017/Jan 2018 Spread0.0280.0280.0280.028+0.007+25.00%set 17:42
CSC.X17:F19.ENov 2017/Jan 2019 Spread-0.077-0.077-0.077-0.077+0.0250.00%set 17:41
CSC.X17:G18.ENov 2017/Feb 2018 Spread0.0460.0460.0460.046+0.020+43.48%set 17:41
CSC.X17:G19.ENov 2017/Feb 2019 Spread-0.077-0.077-0.077-0.077+0.0250.00%set 17:42
CSC.X17:H18.ENov 2017/Mar 2018 Spread0.0430.0430.0430.043+0.018+41.86%set 17:42
CSC.X17:H19.ENov 2017/Mar 2019 Spread-0.077-0.077-0.077-0.077+0.0250.00%set 17:42
CSC.X17:J18.ENov 2017/Apr 2018 Spread0.0490.0490.0490.049+0.025+51.02%set 17:41
CSC.X17:J19.ENov 2017/Apr 2019 Spread-0.077-0.077-0.077-0.077+0.0250.00%set 17:42
CSC.X17:K18.ENov 2017/May 2018 Spread0.0510.0510.0510.051+0.025+49.02%set 17:42
CSC.X17:M18.ENov 2017/Jun 2018 Spread0.0400.0400.0400.040+0.025+62.50%set 17:42
CSC.X17:N18.ENov 2017/Jul 2018 Spread0.0140.0140.0140.014+0.026+185.71%set 17:41
CSC.X17:Q18.ENov 2017/Aug 2018 Spread0.0180.0180.0180.018+0.040+222.22%set 17:42
CSC.X17:U18.ENov 2017/Sep 2018 Spread0.0130.0130.0130.013+0.035+269.23%set 17:41
CSC.X17:V18.ENov 2017/Oct 2018 Spread0.0030.0030.0030.003+0.025+833.33%set 17:41
CSC.X17:X18.ENov 2017/Nov 2018 Spread0.0030.0030.0030.003+0.025+833.33%set 17:41
CSC.X17:Z17.ENov 2017/Dec 2017 Spread0.0030.0030.0030.018+0.005+27.78%set 17:41
CSC.X17:Z18.ENov 2017/Dec 2018 Spread0.0030.0030.0030.003+0.025+833.33%set 17:42
CSC.Z17:F18.EDec 2017/Jan 2018 Spread0.0150.0160.0150.010+0.002+11.76%set 17:42
CSC.Z17:F19.EDec 2017/Jan 2019 Spread-0.095-0.095-0.095-0.095+0.0200.00%set 17:41
CSC.Z17:G18.EDec 2017/Feb 2018 Spread0.0140.0140.0140.028+0.015+53.57%set 17:41
CSC.Z17:G19.EDec 2017/Feb 2019 Spread-0.095-0.095-0.095-0.095+0.0200.00%set 17:42
CSC.Z17:H18.EDec 2017/Mar 2018 Spread0.0250.0250.0250.025+0.013+52.00%set 17:42
CSC.Z17:H19.EDec 2017/Mar 2019 Spread-0.095-0.095-0.095-0.095+0.0200.00%set 17:42
CSC.Z17:J18.EDec 2017/Apr 2018 Spread0.0310.0310.0310.031+0.020+64.52%set 17:42
CSC.Z17:J19.EDec 2017/Apr 2019 Spread-0.095-0.095-0.095-0.095+0.0200.00%set 17:42
CSC.Z17:K18.EDec 2017/May 2018 Spread0.0330.0330.0330.033+0.020+60.61%set 17:42
CSC.Z17:M18.EDec 2017/Jun 2018 Spread0.0220.0220.0220.022+0.020+90.91%set 17:42
CSC.Z17:N18.EDec 2017/Jul 2018 Spread-0.004-0.004-0.004-0.004+0.0210.00%set 17:41
CSC.Z17:U18.EDec 2017/Sep 2018 Spread-0.005-0.005-0.005-0.005+0.0300.00%set 17:41
CSC.Z17:V18.EDec 2017/Oct 2018 Spread-0.015-0.015-0.015-0.015+0.0200.00%set 17:41
CSC.Z17:X18.EDec 2017/Nov 2018 Spread-0.015-0.015-0.015-0.015+0.0200.00%set 17:41
CSC.Z17:Z18.EDec 2017/Dec 2018 Spread-0.015-0.015-0.015-0.015+0.0200.00%set 17:42
CSC.F18:F19.EJan 2018/Jan 2019 Spread-0.105-0.105-0.105-0.105+0.0180.00%set 17:41
CSC.F18:G18.EJan 2018/Feb 2018 Spread0.0180.0180.0180.018+0.013+72.22%set 17:41
CSC.F18:G19.EJan 2018/Feb 2019 Spread-0.105-0.105-0.105-0.105+0.0180.00%set 17:42
CSC.F18:H18.EJan 2018/Mar 2018 Spread0.0150.0150.0150.015+0.011+73.33%set 17:41
CSC.F18:H19.EJan 2018/Mar 2019 Spread-0.105-0.105-0.105-0.105+0.0180.00%set 17:42
CSC.F18:J18.EJan 2018/Apr 2018 Spread0.0210.0210.0210.021+0.018+85.71%set 17:42
CSC.F18:J19.EJan 2018/Apr 2019 Spread-0.105-0.105-0.105-0.105+0.0180.00%set 17:41
CSC.F18:K18.EJan 2018/May 2018 Spread0.0230.0230.0230.023+0.018+78.26%set 17:42
CSC.F18:M18.EJan 2018/Jun 2018 Spread0.0120.0120.0120.012+0.018+150.00%set 17:42
CSC.F18:N18.EJan 2018/Jul 2018 Spread-0.014-0.014-0.014-0.014+0.0190.00%set 17:41
CSC.F18:Q18.EJan 2018/Aug 2018 Spread-0.010-0.010-0.010-0.010+0.0330.00%set 17:42
CSC.F18:U18.EJan 2018/Sep 2018 Spread-0.015-0.015-0.015-0.015+0.0280.00%set 17:41
CSC.F18:V18.EJan 2018/Oct 2018 Spread-0.025-0.025-0.025-0.025+0.0180.00%set 17:41
CSC.F18:X18.EJan 2018/Nov 2018 Spread-0.025-0.025-0.025-0.025+0.0180.00%set 17:41
CSC.F18:Z18.EJan 2018/Dec 2018 Spread-0.025-0.025-0.025-0.025+0.0180.00%set 17:42
CSC.G18:F19.EFeb 2018/Jan 2019 Spread-0.123-0.123-0.123-0.123+0.0050.00%set 17:41
CSC.G18:G19.EFeb 2018/Feb 2019 Spread-0.123-0.123-0.123-0.123+0.0050.00%set 17:42
CSC.G18:H18.EFeb 2018/Mar 2018 Spread-0.003-0.003-0.003-0.003-0.0020.00%set 17:41
CSC.G18:H19.EFeb 2018/Mar 2019 Spread-0.123-0.123-0.123-0.123+0.0050.00%set 17:42
CSC.G18:J18.EFeb 2018/Apr 2018 Spread0.0030.0030.0030.003+0.005+166.67%set 17:42
CSC.G18:J19.EFeb 2018/Apr 2019 Spread-0.123-0.123-0.123-0.123+0.0050.00%set 17:41
CSC.G18:K18.EFeb 2018/May 2018 Spread0.0050.0050.0050.005-0.003-60.00%set 17:42
CSC.G18:M18.EFeb 2018/Jun 2018 Spread-0.006-0.006-0.006-0.006+0.0050.00%set 17:42
CSC.G18:N18.EFeb 2018/Jul 2018 Spread-0.032-0.032-0.032-0.032+0.0060.00%set 17:41
CSC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.028-0.028-0.028-0.028+0.0200.00%set 17:41
CSC.G18:U18.EFeb 2018/Sep 2018 Spread-0.033-0.033-0.033-0.033+0.0150.00%set 17:42
CSC.G18:V18.EFeb 2018/Oct 2018 Spread-0.043-0.043-0.043-0.043+0.0050.00%set 17:41
CSC.G18:X18.EFeb 2018/Nov 2018 Spread-0.043-0.043-0.043-0.043+0.0050.00%set 17:41
CSC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.043-0.043-0.043-0.043+0.0050.00%set 17:42
CSC.H18:F19.EMar 2018/Jan 2019 Spread-0.120-0.120-0.120-0.120+0.0070.00%set 17:42
CSC.H18:G19.EMar 2018/Feb 2019 Spread-0.120-0.120-0.120-0.120+0.0070.00%set 17:42
CSC.H18:H19.EMar 2018/Mar 2019 Spread-0.120-0.120-0.120-0.120+0.0070.00%set 17:42
CSC.H18:J18.EMar 2018/Apr 2018 Spread0.0060.0060.0060.006+0.007+116.67%set 17:42
CSC.H18:J19.EMar 2018/Apr 2019 Spread-0.120-0.120-0.120-0.120+0.0070.00%set 17:41
CSC.H18:K18.EMar 2018/May 2018 Spread0.0080.0080.0080.008+0.007+87.50%set 17:42
CSC.H18:M18.EMar 2018/Jun 2018 Spread-0.003-0.003-0.003-0.003+0.0070.00%set 17:42
CSC.H18:N18.EMar 2018/Jul 2018 Spread-0.029-0.029-0.029-0.029+0.0080.00%set 17:41
CSC.H18:Q18.EMar 2018/Aug 2018 Spread-0.025-0.025-0.025-0.025+0.0220.00%set 17:41
CSC.H18:U18.EMar 2018/Sep 2018 Spread-0.030-0.030-0.030-0.030+0.0170.00%set 17:42
CSC.H18:V18.EMar 2018/Oct 2018 Spread-0.040-0.040-0.040-0.040+0.0070.00%set 17:41
CSC.H18:X18.EMar 2018/Nov 2018 Spread-0.040-0.040-0.040-0.040+0.0070.00%set 17:41
CSC.H18:Z18.EMar 2018/Dec 2018 Spread-0.040-0.040-0.040-0.040+0.0070.00%set 17:42
CSC.J18:F19.EApr 2018/Jan 2019 Spread-0.126-0.126-0.126-0.1260.0000.00%set 17:42
CSC.J18:G19.EApr 2018/Feb 2019 Spread-0.126-0.126-0.126-0.1260.0000.00%set 17:42
CSC.J18:H19.EApr 2018/Mar 2019 Spread-0.126-0.126-0.126-0.1260.0000.00%set 17:42
CSC.J18:J19.EApr 2018/Apr 2019 Spread-0.126-0.126-0.126-0.1260.0000.00%set 17:41
CSC.J18:K18.EApr 2018/May 2018 Spread0.0020.0020.0020.0020.0000.00%set 17:42
CSC.J18:M18.EApr 2018/Jun 2018 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:42
CSC.J18:N18.EApr 2018/Jul 2018 Spread-0.035-0.035-0.035-0.035+0.0010.00%set 17:41
CSC.J18:Q18.EApr 2018/Aug 2018 Spread-0.031-0.031-0.031-0.031+0.0150.00%set 17:41
CSC.J18:U18.EApr 2018/Sep 2018 Spread-0.036-0.036-0.036-0.036+0.0100.00%set 17:42
CSC.J18:V18.EApr 2018/Oct 2018 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:41
CSC.J18:X18.EApr 2018/Nov 2018 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:41
CSC.J18:Z18.EApr 2018/Dec 2018 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:42
CSC.K18:F19.EMay 2018/Jan 2019 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:42
CSC.K18:G19.EMay 2018/Feb 2019 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:42
CSC.K18:H19.EMay 2018/Mar 2019 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:42
CSC.K18:J19.EMay 2018/Apr 2019 Spread-0.128-0.128-0.128-0.1280.0000.00%set 17:41
CSC.K18:M18.EMay 2018/Jun 2018 Spread-0.012-0.012-0.012-0.0110.0000.00%set 17:42
CSC.K18:N18.EMay 2018/Jul 2018 Spread-0.037-0.037-0.037-0.037+0.0010.00%set 17:41
CSC.K18:Q18.EMay 2018/Aug 2018 Spread-0.033-0.033-0.033-0.033+0.0150.00%set 17:41
CSC.K18:U18.EMay 2018/Sep 2018 Spread-0.038-0.038-0.038-0.038+0.0100.00%set 17:42
CSC.K18:V18.EMay 2018/Oct 2018 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:41
CSC.K18:X18.EMay 2018/Nov 2018 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:41
CSC.K18:Z18.EMay 2018/Dec 2018 Spread-0.048-0.048-0.048-0.0480.0000.00%set 17:42
CSC.M18:F19.EJun 2018/Jan 2019 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:42
CSC.M18:G19.EJun 2018/Feb 2019 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:42
CSC.M18:H19.EJun 2018/Mar 2019 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:42
CSC.M18:J19.EJun 2018/Apr 2019 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:41
CSC.M18:N18.EJun 2018/Jul 2018 Spread-0.026-0.026-0.026-0.026+0.0010.00%set 17:41
CSC.M18:Q18.EJun 2018/Aug 2018 Spread-0.022-0.022-0.022-0.022+0.0150.00%set 17:41
CSC.M18:U18.EJun 2018/Sep 2018 Spread-0.027-0.027-0.027-0.027+0.0100.00%set 17:42
CSC.M18:V18.EJun 2018/Oct 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:41
CSC.M18:X18.EJun 2018/Nov 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:41
CSC.M18:Z18.EJun 2018/Dec 2018 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:42
CSC.N18:F19.EJul 2018/Jan 2019 Spread-0.091-0.091-0.091-0.091-0.0010.00%set 17:42
CSC.N18:G19.EJul 2018/Feb 2019 Spread-0.091-0.091-0.091-0.091-0.0010.00%set 17:42
CSC.N18:H19.EJul 2018/Mar 2019 Spread-0.091-0.091-0.091-0.091-0.0010.00%set 17:42
CSC.N18:J19.EJul 2018/Apr 2019 Spread-0.091-0.091-0.091-0.091-0.0010.00%set 17:41
CSC.N18:Q18.EJul 2018/Aug 2018 Spread0.0040.0040.0040.004+0.014+350.00%set 17:42
CSC.N18:U18.EJul 2018/Sep 2018 Spread-0.001-0.001-0.001-0.001+0.0090.00%set 17:42
CSC.N18:V18.EJul 2018/Oct 2018 Spread-0.011-0.011-0.011-0.011-0.0010.00%set 17:41
CSC.N18:X18.EJul 2018/Nov 2018 Spread-0.011-0.011-0.011-0.011-0.0010.00%set 17:41
CSC.N18:Z18.EJul 2018/Dec 2018 Spread-0.011-0.011-0.011-0.011-0.0010.00%set 17:42
CSC.Q18:F19.EAug 2018/Jan 2019 Spread-0.095-0.095-0.095-0.095-0.0150.00%set 17:42
CSC.Q18:G19.EAug 2018/Feb 2019 Spread-0.095-0.095-0.095-0.095-0.0150.00%set 17:42
CSC.Q18:H19.EAug 2018/Mar 2019 Spread-0.095-0.095-0.095-0.095-0.0150.00%set 17:42
CSC.Q18:J19.EAug 2018/Apr 2019 Spread-0.095-0.095-0.095-0.095-0.0150.00%set 17:41
CSC.Q18:U18.EAug 2018/Sep 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CSC.Q18:V18.EAug 2018/Oct 2018 Spread-0.015-0.015-0.015-0.015+0.0050.00%set 17:41
CSC.Q18:X18.EAug 2018/Nov 2018 Spread-0.015-0.015-0.015-0.015+0.0050.00%set 17:41
CSC.Q18:Z18.EAug 2018/Dec 2018 Spread-0.015-0.015-0.015-0.015+0.0050.00%set 17:42
CSC.U18:F19.ESep 2018/Jan 2019 Spread-0.09-0.09-0.09-0.09-0.010.00%set 17:42
CSC.U18:G19.ESep 2018/Feb 2019 Spread-0.09-0.09-0.09-0.09-0.010.00%set 17:42
CSC.U18:H19.ESep 2018/Mar 2019 Spread-0.09-0.09-0.09-0.09-0.010.00%set 17:42
CSC.U18:J19.ESep 2018/Apr 2019 Spread-0.09-0.09-0.09-0.09-0.010.00%set 17:41
CSC.U18:V18.ESep 2018/Oct 2018 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:41
CSC.U18:X18.ESep 2018/Nov 2018 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:41
CSC.U18:Z18.ESep 2018/Dec 2018 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:42
CSC.V18:F19.EOct 2018/Jan 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.V18:G19.EOct 2018/Feb 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.V18:H19.EOct 2018/Mar 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.V18:J19.EOct 2018/Apr 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
CSC.X18:F19.ENov 2018/Jan 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.X18:G19.ENov 2018/Feb 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.X18:H19.ENov 2018/Mar 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.X18:J19.ENov 2018/Apr 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
CSC.Z18:F19.EDec 2018/Jan 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.Z18:G19.EDec 2018/Feb 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.Z18:H19.EDec 2018/Mar 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
CSC.Z18:J19.EDec 2018/Apr 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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