S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
55.50
-1.43 -2.58%
Gold
1168.78
+1.63 +0.14%
Euro
1.1115
0.0000 0.00%
US Dollar
96.037
-0.031 -0.04%
Weak

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.M15.EJun 2015 (E)1.72301.72301.72001.7222+0.0032+0.19%set 15:28
CSC.N15.EJul 2015 (E)1.6951.6951.6861.681-0.012-0.71%set 13:12
CSC.Q15.EAug 2015 (E)1.7351.7401.7351.725-0.013-0.75%set 13:12
CSC.U15.ESep 2015 (E)1.7511.7591.7421.739-0.015-0.86%set 13:12
CSC.V15.EOct 2015 (E)1.7601.7701.7501.760-0.009-0.51%set 13:12
CSC.X15.ENov 2015 (E)1.7671.7681.7671.765-0.010-0.57%set 13:12
CSC.Z15.EDec 2015 (E)1.7751.7751.7731.773-0.002-0.11%set 13:12
CSC.F16.EJan 2016 (E)1.7501.7501.7451.7500.0000.00%set 13:12
CSC.G16.EFeb 2016 (E)1.7451.7451.7451.753+0.003+0.17%set 13:12
CSC.H16.EMar 2016 (E)1.7451.7451.7401.746+0.005+0.29%set 13:12
CSC.J16.EApr 2016 (E)1.7301.7301.7291.735+0.001+0.06%set 13:12
CSC.K16.EMay 2016 (E)1.7301.7301.7291.735+0.003+0.17%set 13:12
CSC.M16.EJun 2016 (E)1.7451.7491.7441.7490.0000.00%set 13:12
CSC.N16.EJul 2016 (E)1.7661.7661.76700.00%set 13:12
CSC.Q16.EAug 2016 (E)1.7661.7661.7661.773+0.003+0.17%set 13:12
CSC.U16.ESep 2016 (E)1.7731.7731.7731.7750.0000.00%set 13:12
CSC.V16.EOct 2016 (E)1.7851.7851.78400.00%set 13:12
CSC.X16.ENov 2016 (E)1.7851.7851.7851.7870.0000.00%set 13:12
CSC.Z16.EDec 2016 (E)1.771.771.771.780.000.00%set 13:12
CSC.F17.EJan 2017 (E)1.8181.8181.8181.8180.0000.00%set 13:12
CSC.G17.EFeb 2017 (E)1.8391.8391.8391.8390.0000.00%set 13:12
CSC.H17.EMar 2017 (E)1.8921.8921.8921.8920.0000.00%set 13:12
CSC.J17.EApr 2017 (E)1.8921.8921.8921.8920.0000.00%set 13:12
CSC.K17.EMay 2017 (E)1.8921.8921.8921.8920.0000.00%set 13:12
CSC.M17.EJun 2017 (E)1.8921.8921.8921.8920.0000.00%set 13:12
CSC.M15:Q16.EJun 2015/Aug 2016 Spread-0.047-0.047-0.047-0.0470.0000.00%set 17:41
CSC.M15:Q15.EJun 2015/Aug 2015 Spread-0.072-0.072-0.0720.011+0.026+173.33%set 17:41
CSC.M15:U15.EJun 2015/Sep 2015 Spread-0.093-0.093-0.022+0.0140.00%set 17:41
CSC.M15:U16.EJun 2015/Sep 2016 Spread-0.056-0.056-0.056-0.056-0.0020.00%set 17:41
CSC.M15:N16.EJun 2015/Jul 2016 Spread-0.046-0.046-0.046-0.046+0.0010.00%set 17:41
CSC.M15:M16.EJun 2015/Jun 2016 Spread-0.026-0.026-0.026-0.026+0.0070.00%set 17:41
CSC.M15:K17.EJun 2015/May 2017 Spread-0.173-0.173-0.173-0.1730.0000.00%set 17:41
CSC.M15:K16.EJun 2015/May 2016 Spread-0.011-0.011-0.011-0.011+0.0050.00%set 17:41
CSC.M15:F16.EJun 2015/Jan 2016 Spread-0.087-0.081-0.03100.00%set 17:41
CSC.M15:V16.EJun 2015/Oct 2016 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:41
CSC.M15:F17.EJun 2015/Jan 2017 Spread-0.099-0.099-0.099-0.0990.0000.00%set 17:41
CSC.M15:G16.EJun 2015/Feb 2016 Spread-0.025-0.025-0.025-0.025+0.0010.00%set 17:41
CSC.M15:G17.EJun 2015/Feb 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 17:41
CSC.M15:H16.EJun 2015/Mar 2016 Spread-0.021-0.021-0.021-0.021+0.0070.00%set 17:41
CSC.M15:H17.EJun 2015/Mar 2017 Spread-0.173-0.173-0.173-0.1730.0000.00%set 17:41
CSC.M15:J16.EJun 2015/Apr 2016 Spread-0.011-0.011-0.011-0.0110.0000.00%set 17:41
CSC.M15:J17.EJun 2015/Apr 2017 Spread-0.173-0.173-0.173-0.1730.0000.00%set 17:41
CSC.M15:V15.EJun 2015/Oct 2015 Spread-0.088-0.088-0.088-0.040+0.0080.00%set 17:41
CSC.M15:N15.EJun 2015/Jul 2015 Spread-0.055-0.055-0.0550.049+0.020+45.45%set 17:41
CSC.M15:Z16.EJun 2015/Dec 2016 Spread-0.061-0.061-0.061-0.0610.0000.00%set 17:41
CSC.M15:X16.EJun 2015/Nov 2016 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:41
CSC.M15:X15.EJun 2015/Nov 2015 Spread-0.101-0.101-0.101-0.051+0.0030.00%set 17:41
CSC.M15:Z15.EJun 2015/Dec 2015 Spread-0.110-0.110-0.052+0.0020.00%set 17:41
CSC.N15:J16.EJul 2015/Apr 2016 Spread-0.054-0.054-0.054-0.054-0.0130.00%set 17:41
CSC.N15:Q16.EJul 2015/Aug 2016 Spread-0.092-0.092-0.092-0.092-0.0150.00%set 17:41
CSC.N15:J17.EJul 2015/Apr 2017 Spread-0.211-0.211-0.211-0.211-0.0120.00%set 17:41
CSC.N15:Q15.EJul 2015/Aug 2015 Spread-0.045-0.037-0.045-0.044+0.0010.00%set 17:41
CSC.N15:V15.EJul 2015/Oct 2015 Spread-0.093-0.092-0.079-0.0030.00%set 17:41
CSC.N15:F16.EJul 2015/Jan 2016 Spread-0.069-0.069-0.069-0.069-0.0120.00%set 17:41
CSC.N15:F17.EJul 2015/Jan 2017 Spread-0.137-0.137-0.137-0.137-0.0120.00%set 17:41
CSC.N15:G16.EJul 2015/Feb 2016 Spread-0.072-0.072-0.072-0.072-0.0150.00%set 17:41
CSC.N15:H17.EJul 2015/Mar 2017 Spread-0.211-0.211-0.211-0.211-0.0120.00%set 17:41
CSC.N15:H16.EJul 2015/Mar 2016 Spread-0.065-0.065-0.065-0.065-0.0170.00%set 17:41
CSC.N15:G17.EJul 2015/Feb 2017 Spread-0.158-0.158-0.158-0.158-0.0120.00%set 17:41
CSC.N15:K16.EJul 2015/May 2016 Spread-0.054-0.054-0.054-0.054-0.0150.00%set 17:41
CSC.N15:U15.EJul 2015/Sep 2015 Spread-0.046-0.042-0.058+0.0030.00%set 17:41
CSC.N15:K17.EJul 2015/May 2017 Spread-0.211-0.211-0.211-0.211-0.0120.00%set 17:41
CSC.N15:N16.EJul 2015/Jul 2016 Spread-0.086-0.086-0.086-0.086-0.0120.00%set 17:41
CSC.N15:M17.EJul 2015/Jun 2017 Spread-0.211-0.211-0.211-0.211-0.0120.00%set 17:41
CSC.N15:Z16.EJul 2015/Dec 2016 Spread-0.099-0.099-0.099-0.099-0.0120.00%set 17:41
CSC.N15:M16.EJul 2015/Jun 2016 Spread-0.068-0.068-0.068-0.068-0.0120.00%set 17:41
CSC.N15:Z15.EJul 2015/Dec 2015 Spread-0.081-0.081-0.081-0.092-0.0100.00%set 17:41
CSC.N15:U16.EJul 2015/Sep 2016 Spread-0.094-0.094-0.094-0.094-0.0120.00%set 17:41
CSC.N15:X16.EJul 2015/Nov 2016 Spread-0.106-0.106-0.106-0.106-0.0120.00%set 17:41
CSC.N15:X15.EJul 2015/Nov 2015 Spread-0.070-0.070-0.070-0.084-0.0020.00%set 17:41
CSC.N15:V16.EJul 2015/Oct 2016 Spread-0.103-0.103-0.103-0.103-0.0120.00%set 17:41
CSC.Q15:M16.EAug 2015/Jun 2016 Spread-0.024-0.024-0.024-0.024-0.0130.00%set 17:41
CSC.Q15:N16.EAug 2015/Jul 2016 Spread-0.042-0.042-0.042-0.042-0.0130.00%set 17:41
CSC.Q15:Q16.EAug 2015/Aug 2016 Spread-0.048-0.048-0.048-0.048-0.0160.00%set 17:41
CSC.Q15:U15.EAug 2015/Sep 2015 Spread-0.017-0.017-0.017-0.014+0.0020.00%set 17:41
CSC.Q15:K17.EAug 2015/May 2017 Spread-0.167-0.167-0.167-0.167-0.0130.00%set 17:41
CSC.Q15:K16.EAug 2015/May 2016 Spread-0.010-0.010-0.010-0.010-0.0160.00%set 17:41
CSC.Q15:F16.EAug 2015/Jan 2016 Spread-0.025-0.025-0.025-0.025-0.0130.00%set 17:41
CSC.Q15:J17.EAug 2015/Apr 2017 Spread-0.167-0.167-0.167-0.167-0.0130.00%set 17:41
CSC.Q15:J16.EAug 2015/Apr 2016 Spread-0.010-0.010-0.010-0.010-0.0140.00%set 17:41
CSC.Q15:H17.EAug 2015/Mar 2017 Spread-0.167-0.167-0.167-0.167-0.0130.00%set 17:41
CSC.Q15:G17.EAug 2015/Feb 2017 Spread-0.114-0.114-0.114-0.114-0.0130.00%set 17:41
CSC.Q15:G16.EAug 2015/Feb 2016 Spread-0.028-0.028-0.028-0.028-0.0160.00%set 17:41
CSC.Q15:F17.EAug 2015/Jan 2017 Spread-0.093-0.093-0.093-0.093-0.0130.00%set 17:41
CSC.Q15:M17.EAug 2015/Jun 2017 Spread-0.167-0.167-0.167-0.167-0.0130.00%set 17:41
CSC.Q15:U16.EAug 2015/Sep 2016 Spread-0.050-0.050-0.050-0.050-0.0130.00%set 17:41
CSC.Q15:H16.EAug 2015/Mar 2016 Spread-0.021-0.021-0.021-0.021-0.0180.00%set 17:41
CSC.Q15:Z16.EAug 2015/Dec 2016 Spread-0.055-0.055-0.055-0.055-0.0130.00%set 17:41
CSC.Q15:Z15.EAug 2015/Dec 2015 Spread-0.017-0.017-0.017-0.048-0.0110.00%set 17:41
CSC.Q15:X16.EAug 2015/Nov 2016 Spread-0.062-0.062-0.062-0.062-0.0130.00%set 17:41
CSC.Q15:X15.EAug 2015/Nov 2015 Spread-0.040-0.040-0.040-0.040-0.0030.00%set 17:41
CSC.Q15:V16.EAug 2015/Oct 2016 Spread-0.059-0.059-0.059-0.059-0.0130.00%set 17:41
CSC.Q15:V15.EAug 2015/Oct 2015 Spread-0.050-0.050-0.050-0.035-0.0040.00%set 17:41
CSC.U15:M17.ESep 2015/Jun 2017 Spread-0.153-0.153-0.153-0.153-0.0150.00%set 17:41
CSC.U15:N16.ESep 2015/Jul 2016 Spread-0.028-0.028-0.028-0.028-0.0150.00%set 17:41
CSC.U15:Q16.ESep 2015/Aug 2016 Spread-0.034-0.034-0.034-0.034-0.0180.00%set 17:41
CSC.U15:V15.ESep 2015/Oct 2015 Spread-0.015-0.014-0.015-0.021-0.0060.00%set 17:41
CSC.U15:V16.ESep 2015/Oct 2016 Spread-0.045-0.045-0.045-0.045-0.0150.00%set 17:41
CSC.U15:X15.ESep 2015/Nov 2015 Spread0.0090.0090.009-0.026-0.0050.00%set 17:41
CSC.U15:X16.ESep 2015/Nov 2016 Spread-0.048-0.048-0.048-0.048-0.0150.00%set 17:41
CSC.U15:Z15.ESep 2015/Dec 2015 Spread-0.034-0.034-0.034-0.034-0.0130.00%set 17:41
CSC.U15:Z16.ESep 2015/Dec 2016 Spread-0.041-0.041-0.041-0.041-0.0150.00%set 17:41
CSC.U15:M16.ESep 2015/Jun 2016 Spread-0.010-0.010-0.010-0.010-0.0150.00%set 17:41
CSC.U15:K17.ESep 2015/May 2017 Spread-0.153-0.153-0.153-0.153-0.0150.00%set 17:41
CSC.U15:F16.ESep 2015/Jan 2016 Spread-0.011-0.011-0.011-0.011-0.0150.00%set 17:41
CSC.U15:F17.ESep 2015/Jan 2017 Spread-0.079-0.079-0.079-0.079-0.0150.00%set 17:41
CSC.U15:G16.ESep 2015/Feb 2016 Spread-0.014-0.014-0.014-0.014-0.0180.00%set 17:41
CSC.U15:U16.ESep 2015/Sep 2016 Spread-0.036-0.036-0.036-0.036-0.0150.00%set 17:41
CSC.U15:G17.ESep 2015/Feb 2017 Spread-0.100-0.100-0.100-0.100-0.0150.00%set 17:41
CSC.U15:H16.ESep 2015/Mar 2016 Spread-0.007-0.007-0.007-0.007-0.0200.00%set 17:41
CSC.U15:H17.ESep 2015/Mar 2017 Spread-0.153-0.153-0.153-0.153-0.0150.00%set 17:41
CSC.U15:J16.ESep 2015/Apr 2016 Spread0.0040.0040.0040.004-0.016-400.00%set 17:41
CSC.U15:J17.ESep 2015/Apr 2017 Spread-0.153-0.153-0.153-0.153-0.0150.00%set 17:41
CSC.U15:K16.ESep 2015/May 2016 Spread0.0040.0040.0040.004-0.018-450.00%set 17:41
CSC.V15:N16.EOct 2015/Jul 2016 Spread-0.007-0.007-0.007-0.007-0.0090.00%set 17:41
CSC.V15:Q16.EOct 2015/Aug 2016 Spread-0.013-0.013-0.013-0.013-0.0120.00%set 17:41
CSC.V15:U16.EOct 2015/Sep 2016 Spread-0.015-0.015-0.015-0.015-0.0090.00%set 17:41
CSC.V15:V16.EOct 2015/Oct 2016 Spread-0.024-0.024-0.024-0.024-0.0090.00%set 17:41
CSC.V15:X15.EOct 2015/Nov 2015 Spread-0.012-0.012-0.017-0.005+0.0010.00%set 17:41
CSC.V15:X16.EOct 2015/Nov 2016 Spread-0.027-0.027-0.027-0.027-0.0090.00%set 17:41
CSC.V15:J17.EOct 2015/Apr 2017 Spread-0.132-0.132-0.132-0.132-0.0090.00%set 17:41
CSC.V15:Z15.EOct 2015/Dec 2015 Spread-0.015-0.015-0.015-0.013-0.0070.00%set 17:41
CSC.V15:Z16.EOct 2015/Dec 2016 Spread-0.020-0.020-0.020-0.020-0.0090.00%set 17:41
CSC.V15:M17.EOct 2015/Jun 2017 Spread-0.132-0.132-0.132-0.132-0.0090.00%set 17:41
CSC.V15:M16.EOct 2015/Jun 2016 Spread0.0110.0110.0110.011-0.009-81.82%set 17:41
CSC.V15:K17.EOct 2015/May 2017 Spread-0.132-0.132-0.132-0.132-0.0090.00%set 17:41
CSC.V15:F16.EOct 2015/Jan 2016 Spread0.0100.0100.0100.010-0.009-90.00%set 17:41
CSC.V15:F17.EOct 2015/Jan 2017 Spread-0.058-0.058-0.058-0.058-0.0090.00%set 17:41
CSC.V15:G16.EOct 2015/Feb 2016 Spread0.0070.0070.0070.007-0.012-171.43%set 17:41
CSC.V15:G17.EOct 2015/Feb 2017 Spread-0.079-0.079-0.079-0.079-0.0090.00%set 17:41
CSC.V15:H16.EOct 2015/Mar 2016 Spread0.0140.0140.0140.014-0.014-100.00%set 17:41
CSC.V15:H17.EOct 2015/Mar 2017 Spread-0.132-0.132-0.132-0.132-0.0090.00%set 17:41
CSC.V15:J16.EOct 2015/Apr 2016 Spread0.0250.0250.0250.025-0.010-40.00%set 17:41
CSC.V15:K16.EOct 2015/May 2016 Spread0.0250.0250.0250.025-0.012-48.00%set 17:41
CSC.X15:K17.ENov 2015/May 2017 Spread-0.127-0.127-0.127-0.127-0.0100.00%set 17:41
CSC.X15:M16.ENov 2015/Jun 2016 Spread0.0160.0160.0160.016-0.010-62.50%set 17:41
CSC.X15:M17.ENov 2015/Jun 2017 Spread-0.127-0.127-0.127-0.127-0.0100.00%set 17:41
CSC.X15:Q16.ENov 2015/Aug 2016 Spread-0.008-0.008-0.008-0.008-0.0130.00%set 17:41
CSC.X15:U16.ENov 2015/Sep 2016 Spread-0.010-0.010-0.010-0.010-0.0090.00%set 17:41
CSC.X15:V16.ENov 2015/Oct 2016 Spread-0.019-0.019-0.019-0.019-0.0100.00%set 17:41
CSC.X15:Z15.ENov 2015/Dec 2015 Spread0.0080.0080.008-0.008-0.0030.00%set 17:41
CSC.X15:X16.ENov 2015/Nov 2016 Spread-0.022-0.022-0.022-0.022-0.0100.00%set 17:41
CSC.X15:K16.ENov 2015/May 2016 Spread0.0300.0300.0300.030-0.013-43.33%set 17:41
CSC.X15:J17.ENov 2015/Apr 2017 Spread-0.127-0.127-0.127-0.127-0.0100.00%set 17:41
CSC.X15:N16.ENov 2015/Jul 2016 Spread-0.002-0.002-0.002-0.002-0.0100.00%set 17:41
CSC.X15:G17.ENov 2015/Feb 2017 Spread-0.074-0.074-0.074-0.074-0.0100.00%set 17:41
CSC.X15:F16.ENov 2015/Jan 2016 Spread0.0150.0150.0150.015-0.010-66.67%set 17:41
CSC.X15:F17.ENov 2015/Jan 2017 Spread-0.053-0.053-0.053-0.053-0.0100.00%set 17:41
CSC.X15:G16.ENov 2015/Feb 2016 Spread0.0120.0120.0120.012-0.013-108.33%set 17:41
CSC.X15:H16.ENov 2015/Mar 2016 Spread0.0190.0190.0190.019-0.015-78.95%set 17:41
CSC.X15:H17.ENov 2015/Mar 2017 Spread-0.127-0.127-0.127-0.127-0.0100.00%set 17:41
CSC.X15:J16.ENov 2015/Apr 2016 Spread0.0300.0300.0300.030-0.011-36.67%set 17:41
CSC.X15:Z16.ENov 2015/Dec 2016 Spread-0.015-0.015-0.015-0.015-0.0100.00%set 17:41
CSC.Z15:K16.EDec 2015/May 2016 Spread0.0380.0380.0380.038-0.005-13.16%set 17:41
CSC.Z15:F16.EDec 2015/Jan 2016 Spread0.0240.0240.0240.023-0.002-8.70%set 17:41
CSC.Z15:F17.EDec 2015/Jan 2017 Spread-0.045-0.045-0.045-0.045-0.0020.00%set 17:41
CSC.Z15:G16.EDec 2015/Feb 2016 Spread0.0200.0200.0200.020-0.005-25.00%set 17:41
CSC.Z15:H16.EDec 2015/Mar 2016 Spread0.0270.0270.0270.027-0.007-25.93%set 17:41
CSC.Z15:H17.EDec 2015/Mar 2017 Spread-0.119-0.119-0.119-0.119-0.0020.00%set 17:41
CSC.Z15:J16.EDec 2015/Apr 2016 Spread0.0380.0380.0380.038-0.003-7.89%set 17:41
CSC.Z15:J17.EDec 2015/Apr 2017 Spread-0.119-0.119-0.119-0.119-0.0020.00%set 17:41
CSC.Z15:K17.EDec 2015/May 2017 Spread-0.119-0.119-0.119-0.119-0.0020.00%set 17:41
CSC.Z15:M16.EDec 2015/Jun 2016 Spread0.0240.0240.0240.024-0.002-8.33%set 17:41
CSC.Z15:M17.EDec 2015/Jun 2017 Spread-0.119-0.119-0.119-0.119-0.0020.00%set 17:41
CSC.Z15:G17.EDec 2015/Feb 2017 Spread-0.066-0.066-0.066-0.066-0.0020.00%set 17:41
CSC.Z15:Z16.EDec 2015/Dec 2016 Spread-0.007-0.007-0.007-0.007-0.0020.00%set 17:41
CSC.Z15:X16.EDec 2015/Nov 2016 Spread-0.014-0.014-0.014-0.014-0.0020.00%set 17:41
CSC.Z15:V16.EDec 2015/Oct 2016 Spread-0.011-0.011-0.011-0.011-0.0020.00%set 17:41
CSC.Z15:U16.EDec 2015/Sep 2016 Spread-0.002-0.002-0.002-0.0020.0000.00%set 17:41
CSC.Z15:N16.EDec 2015/Jul 2016 Spread0.0060.0060.0060.006-0.002-33.33%set 17:41
CSC.F16:J16.EJan 2016/Apr 2016 Spread0.0150.0150.0150.015-0.001-6.67%set 17:41
CSC.F16:J17.EJan 2016/Apr 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:41
CSC.F16:Z16.EJan 2016/Dec 2016 Spread-0.03-0.03-0.03-0.030.000.00%set 17:41
CSC.F16:X16.EJan 2016/Nov 2016 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:41
CSC.F16:V16.EJan 2016/Oct 2016 Spread-0.034-0.034-0.034-0.0340.0000.00%set 17:41
CSC.F16:U16.EJan 2016/Sep 2016 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CSC.F16:Q16.EJan 2016/Aug 2016 Spread-0.023-0.023-0.023-0.023-0.0030.00%set 17:41
CSC.F16:N16.EJan 2016/Jul 2016 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:41
CSC.F16:M16.EJan 2016/Jun 2016 Spread0.0010.0010.0010.0010.0000.00%set 17:41
CSC.F16:K17.EJan 2016/May 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:41
CSC.F16:K16.EJan 2016/May 2016 Spread0.0150.0150.0150.015-0.003-20.00%set 17:41
CSC.F16:H17.EJan 2016/Mar 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:41
CSC.F16:M17.EJan 2016/Jun 2017 Spread-0.142-0.142-0.142-0.1420.0000.00%set 17:41
CSC.F16:G17.EJan 2016/Feb 2017 Spread-0.089-0.089-0.089-0.0890.0000.00%set 17:41
CSC.F16:G16.EJan 2016/Feb 2016 Spread-0.003-0.003-0.003-0.003-0.0050.00%set 17:41
CSC.F16:H16.EJan 2016/Mar 2016 Spread0.0040.0040.0040.004-0.005-125.00%set 17:41
CSC.F16:F17.EJan 2016/Jan 2017 Spread-0.068-0.068-0.068-0.0680.0000.00%set 17:41
CSC.G16:U16.EFeb 2016/Sep 2016 Spread-0.022-0.022-0.022-0.022+0.0030.00%set 17:41
CSC.G16:V16.EFeb 2016/Oct 2016 Spread-0.031-0.031-0.031-0.031+0.0030.00%set 17:41
CSC.G16:M16.EFeb 2016/Jun 2016 Spread0.0040.0040.0040.004+0.003+75.00%set 17:41
CSC.G16:Q16.EFeb 2016/Aug 2016 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.G16:N16.EFeb 2016/Jul 2016 Spread-0.014-0.014-0.014-0.014+0.0030.00%set 17:41
CSC.G16:K17.EFeb 2016/May 2017 Spread-0.139-0.139-0.139-0.139+0.0030.00%set 17:41
CSC.G16:J17.EFeb 2016/Apr 2017 Spread-0.139-0.139-0.139-0.139+0.0030.00%set 17:41
CSC.G16:J16.EFeb 2016/Apr 2016 Spread0.0180.0180.0180.018+0.002+11.11%set 17:41
CSC.G16:H17.EFeb 2016/Mar 2017 Spread-0.139-0.139-0.139-0.139+0.0030.00%set 17:41
CSC.G16:X16.EFeb 2016/Nov 2016 Spread-0.034-0.034-0.034-0.034+0.0030.00%set 17:41
CSC.G16:G17.EFeb 2016/Feb 2017 Spread-0.086-0.086-0.086-0.086+0.0030.00%set 17:41
CSC.G16:H16.EFeb 2016/Mar 2016 Spread-0.001-0.001-0.0010.007-0.002-28.57%set 17:41
CSC.G16:M17.EFeb 2016/Jun 2017 Spread-0.139-0.139-0.139-0.139+0.0030.00%set 17:41
CSC.G16:F17.EFeb 2016/Jan 2017 Spread-0.065-0.065-0.065-0.065+0.0030.00%set 17:41
CSC.G16:K16.EFeb 2016/May 2016 Spread0.0180.0180.0180.0180.0000.00%set 17:41
CSC.G16:Z16.EFeb 2016/Dec 2016 Spread-0.027-0.027-0.027-0.027+0.0030.00%set 17:41
CSC.H16:G17.EMar 2016/Feb 2017 Spread-0.093-0.093-0.093-0.093+0.0050.00%set 17:41
CSC.H16:Z16.EMar 2016/Dec 2016 Spread-0.034-0.034-0.034-0.034+0.0050.00%set 17:41
CSC.H16:X16.EMar 2016/Nov 2016 Spread-0.041-0.041-0.041-0.041+0.0050.00%set 17:41
CSC.H16:V16.EMar 2016/Oct 2016 Spread-0.038-0.038-0.038-0.038+0.0050.00%set 17:41
CSC.H16:U16.EMar 2016/Sep 2016 Spread-0.029-0.029-0.029-0.029+0.0050.00%set 17:41
CSC.H16:N16.EMar 2016/Jul 2016 Spread-0.021-0.021-0.021-0.021+0.0050.00%set 17:41
CSC.H16:M17.EMar 2016/Jun 2017 Spread-0.146-0.146-0.146-0.146+0.0050.00%set 17:41
CSC.H16:F17.EMar 2016/Jan 2017 Spread-0.072-0.072-0.072-0.072+0.0050.00%set 17:41
CSC.H16:K17.EMar 2016/May 2017 Spread-0.146-0.146-0.146-0.146+0.0050.00%set 17:41
CSC.H16:K16.EMar 2016/May 2016 Spread0.0110.0110.0110.011+0.002+18.18%set 17:41
CSC.H16:J17.EMar 2016/Apr 2017 Spread-0.146-0.146-0.146-0.146+0.0050.00%set 17:41
CSC.H16:J16.EMar 2016/Apr 2016 Spread0.0110.0110.0110.011+0.004+36.36%set 17:41
CSC.H16:Q16.EMar 2016/Aug 2016 Spread-0.027-0.027-0.027-0.027+0.0020.00%set 17:41
CSC.H16:M16.EMar 2016/Jun 2016 Spread-0.003-0.003-0.003-0.003+0.0050.00%set 17:41
CSC.H16:H17.EMar 2016/Mar 2017 Spread-0.146-0.146-0.146-0.146+0.0050.00%set 17:41
CSC.J16:M16.EApr 2016/Jun 2016 Spread-0.014-0.014-0.014-0.014+0.0010.00%set 17:41
CSC.J16:Q16.EApr 2016/Aug 2016 Spread-0.038-0.038-0.038-0.038-0.0020.00%set 17:41
CSC.J16:X16.EApr 2016/Nov 2016 Spread-0.052-0.052-0.052-0.052+0.0010.00%set 17:41
CSC.J16:M17.EApr 2016/Jun 2017 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:41
CSC.J16:K17.EApr 2016/May 2017 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:41
CSC.J16:N16.EApr 2016/Jul 2016 Spread-0.032-0.032-0.032-0.032+0.0010.00%set 17:41
CSC.J16:J17.EApr 2016/Apr 2017 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:41
CSC.J16:V16.EApr 2016/Oct 2016 Spread-0.049-0.049-0.049-0.049+0.0010.00%set 17:41
CSC.J16:H17.EApr 2016/Mar 2017 Spread-0.157-0.157-0.157-0.157+0.0010.00%set 17:41
CSC.J16:G17.EApr 2016/Feb 2017 Spread-0.104-0.104-0.104-0.104+0.0010.00%set 17:41
CSC.J16:F17.EApr 2016/Jan 2017 Spread-0.083-0.083-0.083-0.083+0.0010.00%set 17:41
CSC.J16:U16.EApr 2016/Sep 2016 Spread-0.040-0.040-0.040-0.040+0.0010.00%set 17:41
CSC.J16:Z16.EApr 2016/Dec 2016 Spread-0.045-0.045-0.045-0.045+0.0010.00%set 17:41
CSC.K16:X16.EMay 2016/Nov 2016 Spread-0.052-0.052-0.052-0.052+0.0030.00%set 17:41
CSC.K16:H17.EMay 2016/Mar 2017 Spread-0.157-0.157-0.157-0.157+0.0030.00%set 17:41
CSC.K16:Z16.EMay 2016/Dec 2016 Spread-0.045-0.045-0.045-0.045+0.0030.00%set 17:41
CSC.K16:V16.EMay 2016/Oct 2016 Spread-0.049-0.049-0.049-0.049+0.0030.00%set 17:41
CSC.K16:U16.EMay 2016/Sep 2016 Spread-0.040-0.040-0.040-0.040+0.0030.00%set 17:41
CSC.K16:Q16.EMay 2016/Aug 2016 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:41
CSC.K16:M17.EMay 2016/Jun 2017 Spread-0.157-0.157-0.157-0.157+0.0030.00%set 17:41
CSC.K16:M16.EMay 2016/Jun 2016 Spread-0.014-0.014-0.014-0.014+0.0030.00%set 17:41
CSC.K16:K17.EMay 2016/May 2017 Spread-0.157-0.157-0.157-0.157+0.0030.00%set 17:41
CSC.K16:G17.EMay 2016/Feb 2017 Spread-0.104-0.104-0.104-0.104+0.0030.00%set 17:41
CSC.K16:J17.EMay 2016/Apr 2017 Spread-0.157-0.157-0.157-0.157+0.0030.00%set 17:41
CSC.K16:F17.EMay 2016/Jan 2017 Spread-0.083-0.083-0.083-0.083+0.0030.00%set 17:41
CSC.K16:N16.EMay 2016/Jul 2016 Spread-0.032-0.032-0.032-0.032+0.0030.00%set 17:41
CSC.M16:X16.EJun 2016/Nov 2016 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:41
CSC.M16:F17.EJun 2016/Jan 2017 Spread-0.069-0.069-0.069-0.0690.0000.00%set 17:41
CSC.M16:Z16.EJun 2016/Dec 2016 Spread-0.031-0.031-0.031-0.0310.0000.00%set 17:41
CSC.M16:Q16.EJun 2016/Aug 2016 Spread-0.024-0.024-0.024-0.024-0.0030.00%set 17:41
CSC.M16:H17.EJun 2016/Mar 2017 Spread-0.143-0.143-0.143-0.1430.0000.00%set 17:41
CSC.M16:J17.EJun 2016/Apr 2017 Spread-0.143-0.143-0.143-0.1430.0000.00%set 17:41
CSC.M16:K17.EJun 2016/May 2017 Spread-0.143-0.143-0.143-0.1430.0000.00%set 17:41
CSC.M16:G17.EJun 2016/Feb 2017 Spread-0.09-0.09-0.09-0.090.000.00%set 17:41
CSC.M16:M17.EJun 2016/Jun 2017 Spread-0.143-0.143-0.143-0.1430.0000.00%set 17:41
CSC.M16:V16.EJun 2016/Oct 2016 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:41
CSC.M16:N16.EJun 2016/Jul 2016 Spread-0.018-0.018-0.018-0.0180.0000.00%set 17:41
CSC.M16:U16.EJun 2016/Sep 2016 Spread-0.026-0.026-0.026-0.0260.0000.00%set 17:41
CSC.N16:Z16.EJul 2016/Dec 2016 Spread-0.013-0.013-0.013-0.0130.0000.00%set 17:41
CSC.N16:X16.EJul 2016/Nov 2016 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
CSC.N16:V16.EJul 2016/Oct 2016 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:41
CSC.N16:U16.EJul 2016/Sep 2016 Spread-0.008-0.008-0.008-0.0080.0000.00%set 17:41
CSC.N16:Q16.EJul 2016/Aug 2016 Spread-0.006-0.006-0.006-0.006-0.0030.00%set 17:41
CSC.N16:K17.EJul 2016/May 2017 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:41
CSC.N16:M17.EJul 2016/Jun 2017 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:41
CSC.N16:J17.EJul 2016/Apr 2017 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:41
CSC.N16:F17.EJul 2016/Jan 2017 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:41
CSC.N16:G17.EJul 2016/Feb 2017 Spread-0.072-0.072-0.072-0.0720.0000.00%set 17:41
CSC.N16:H17.EJul 2016/Mar 2017 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:41
CSC.Q16:U16.EAug 2016/Sep 2016 Spread-0.002-0.002-0.002-0.002+0.0030.00%set 17:41
CSC.Q16:M17.EAug 2016/Jun 2017 Spread-0.119-0.119-0.119-0.119+0.0030.00%set 17:41
CSC.Q16:K17.EAug 2016/May 2017 Spread-0.119-0.119-0.119-0.119+0.0030.00%set 17:41
CSC.Q16:J17.EAug 2016/Apr 2017 Spread-0.119-0.119-0.119-0.119+0.0030.00%set 17:41
CSC.Q16:H17.EAug 2016/Mar 2017 Spread-0.119-0.119-0.119-0.119+0.0030.00%set 17:41
CSC.Q16:F17.EAug 2016/Jan 2017 Spread-0.045-0.045-0.045-0.045+0.0030.00%set 17:41
CSC.Q16:X16.EAug 2016/Nov 2016 Spread-0.014-0.014-0.014-0.014+0.0030.00%set 17:41
CSC.Q16:G17.EAug 2016/Feb 2017 Spread-0.066-0.066-0.066-0.066+0.0030.00%set 17:41
CSC.Q16:V16.EAug 2016/Oct 2016 Spread-0.011-0.011-0.011-0.011+0.0030.00%set 17:41
CSC.Q16:Z16.EAug 2016/Dec 2016 Spread-0.007-0.007-0.007-0.007+0.0030.00%set 17:41
CSC.U16:H17.ESep 2016/Mar 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:41
CSC.U16:K17.ESep 2016/May 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:41
CSC.U16:M17.ESep 2016/Jun 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:41
CSC.U16:X16.ESep 2016/Nov 2016 Spread-0.012-0.012-0.012-0.0120.0000.00%set 17:41
CSC.U16:V16.ESep 2016/Oct 2016 Spread-0.009-0.009-0.009-0.0090.0000.00%set 17:41
CSC.U16:Z16.ESep 2016/Dec 2016 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:41
CSC.U16:F17.ESep 2016/Jan 2017 Spread-0.043-0.043-0.043-0.0430.0000.00%set 17:41
CSC.U16:G17.ESep 2016/Feb 2017 Spread-0.064-0.064-0.064-0.0640.0000.00%set 17:41
CSC.U16:J17.ESep 2016/Apr 2017 Spread-0.117-0.117-0.117-0.1170.0000.00%set 17:41
CSC.V16:H17.EOct 2016/Mar 2017 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:41
CSC.V16:J17.EOct 2016/Apr 2017 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:41
CSC.V16:Z16.EOct 2016/Dec 2016 Spread0.0040.0040.0040.0040.0000.00%set 17:41
CSC.V16:G17.EOct 2016/Feb 2017 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:41
CSC.V16:F17.EOct 2016/Jan 2017 Spread-0.034-0.034-0.034-0.0340.0000.00%set 17:41
CSC.V16:K17.EOct 2016/May 2017 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:41
CSC.V16:M17.EOct 2016/Jun 2017 Spread-0.108-0.108-0.108-0.1080.0000.00%set 17:41
CSC.V16:X16.EOct 2016/Nov 2016 Spread-0.003-0.003-0.003-0.0030.0000.00%set 17:41
CSC.X16:M17.ENov 2016/Jun 2017 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:41
CSC.X16:Z16.ENov 2016/Dec 2016 Spread0.0070.0070.0070.0070.0000.00%set 17:41
CSC.X16:K17.ENov 2016/May 2017 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:41
CSC.X16:H17.ENov 2016/Mar 2017 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:41
CSC.X16:F17.ENov 2016/Jan 2017 Spread-0.031-0.031-0.031-0.0310.0000.00%set 17:41
CSC.X16:G17.ENov 2016/Feb 2017 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:41
CSC.X16:J17.ENov 2016/Apr 2017 Spread-0.105-0.105-0.105-0.1050.0000.00%set 17:41
CSC.Z16:G17.EDec 2016/Feb 2017 Spread-0.075-0.075-0.05900.00%set 17:41
CSC.Z16:J17.EDec 2016/Apr 2017 Spread-0.112-0.112-0.112-0.1120.0000.00%set 17:41
CSC.Z16:K17.EDec 2016/May 2017 Spread-0.112-0.112-0.112-0.1120.0000.00%set 17:41
CSC.Z16:M17.EDec 2016/Jun 2017 Spread-0.112-0.112-0.112-0.1120.0000.00%set 17:41
CSC.Z16:H17.EDec 2016/Mar 2017 Spread-0.112-0.112-0.112-0.1120.0000.00%set 17:41
CSC.Z16:F17.EDec 2016/Jan 2017 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:41
CSC.F17:G17.EJan 2017/Feb 2017 Spread-0.021-0.021-0.021-0.0210.0000.00%set 17:41
CSC.F17:H17.EJan 2017/Mar 2017 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:41
CSC.F17:J17.EJan 2017/Apr 2017 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:41
CSC.F17:K17.EJan 2017/May 2017 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:41
CSC.F17:M17.EJan 2017/Jun 2017 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:41
CSC.G17:M17.EFeb 2017/Jun 2017 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:41
CSC.G17:J17.EFeb 2017/Apr 2017 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:41
CSC.G17:K17.EFeb 2017/May 2017 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:41
CSC.G17:H17.EFeb 2017/Mar 2017 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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