Saturday Jan 18, 4:35AM EST

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.F20Jan 20201.8031.8041.8011.803+0.002+0.11%13:23
CSC.G20Feb 20201.8171.8371.8171.833+0.022+1.25%14:11
CSC.H20Mar 20201.8271.8351.8251.827+0.003+0.17%14:11
CSC.J20Apr 20201.8051.8101.8051.807+0.007+0.39%12:54
CSC.K20May 20201.7991.8001.7921.792+0.001+0.06%14:11
CSC.M20Jun 20201.7961.7961.7961.796+0.006+0.34%12:04
CSC.N20Jul 20201.8141.8141.8141.814+0.004+0.22%10:41
CSC.Q20Aug 20201.8001.8001.8001.800-0.005-0.28%17:28
CSC.U20Sep 20201.8221.8221.8221.822+0.004+0.22%12:13
CSC.V20Oct 20201.8231.8231.8231.823+0.001+0.06%10:54
CSC.X20Nov 20201.8011.8011.8011.801-0.001-0.06%17:28
CSC.Z20Dec 20201.7991.7991.7991.799+0.006+0.34%10:55
CSC.F20:H20Jan 2020/Mar 2020 Spread0.0100.0100.0100.014+0.008+80.00%13:12
CSC.F20:DC.F20Jan 2020/DC Spread0.1040.1040.1040.104+0.001+1.02%05:43
CSC.F20:G20Jan 2020/Feb 2020 Spread-0.02-0.02-0.02-0.02-0.01-33.33%09:37
CSC.G20:DC.G20Feb 2020/DC Spread0.0810.0870.0810.087+0.001+1.33%12:02
CSC.G20:H20Feb 2020/Mar 2020 Spread-0.022-0.009-0.022-0.009+0.0090.00%13:35
CSC.H20:J20Mar 2020/Apr 2020 Spread0.0230.0230.0230.023+0.004+33.33%09:40
CSC.H20:N20Mar 2020/Jul 2020 Spread-0.024-0.020-0.024-0.020-0.0050.00%17:28
CSC.H20:K20Mar 2020/May 2020 Spread0.0280.0350.0280.035+0.008+28.57%14:11
CSC.H20:DC.H20Mar 2020/DC Spread0.0640.0640.0640.064-0.001-1.79%12:09
CSC.J20:DC.J20Apr 2020/DC Spread0.0410.0440.0410.044+0.003+6.25%13:52
CSC.J20:U20Apr 2020/Sep 2020 Spread-0.042-0.042-0.042-0.042-0.0080.00%17:28
CSC.J20:N20Apr 2020/Jul 2020 Spread-0.029-0.029-0.029-0.029-0.0030.00%17:28
CSC.J20:K20Apr 2020/May 2020 Spread0.0040.0050.0040.005+0.008+400.00%12:17
CSC.K20:U20May 2020/Sep 2020 Spread-0.033-0.033-0.033-0.031-0.0080.00%11:57
CSC.K20:DC.K20May 2020/DC Spread0.0380.0380.0380.038+0.001+2.08%09:36
CSC.K20:M20May 2020/Jun 2020 Spread-0.008-0.008-0.008-0.008+0.0010.00%17:28
CSC.M20:V20Jun 2020/Oct 2020 Spread-0.020-0.020-0.020-0.0190.0000.00%11:12
CSC.M20:DC.M20Jun 2020/DC Spread0.0370.0400.0360.038+0.003+6.52%14:02
CSC.M20:N20Jun 2020/Jul 2020 Spread-0.013-0.013-0.013-0.0140.0000.00%11:03
CSC.N20:DC.N20Jul 2020/DC Spread0.0360.0360.0350.035+0.002+4.65%13:39
CSC.Q20:DC.Q20Aug 2020/DC Spread0.0300.0300.0300.030-0.007-17.07%17:28
CSC.U20:DC.U20Sep 2020/DC Spread0.0340.0340.0340.034+0.003+9.09%14:02
CSC.V20:DC.V20Oct 2020/DC Spread0.0380.0380.0380.038-0.008-22.86%10:54
CSC.X20:DC.X20Nov 2020/DC Spread0.0370.0370.0370.037-0.006-13.95%17:28
CSC.Z20:DC.Z20Dec 2020/DC Spread0.0330.0400.0330.040+0.002+4.35%14:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.