Thursday Dec 12, 7:45PM EST

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Z19Dec 20192.0582.0582.0542.057-0.001-0.05%17:28
CSC.F20Jan 20201.9071.9141.8921.914+0.008+0.41%17:28
CSC.G20Feb 20201.8281.8361.8191.836+0.009+0.49%17:28
CSC.H20Mar 20201.7831.7881.7751.784+0.012+0.67%17:28
CSC.J20Apr 20201.7501.7591.7481.7500.0000.00%17:28
CSC.K20May 20201.7481.7521.7421.745-0.001-0.06%17:28
CSC.M20Jun 20201.7601.7611.7541.757+0.003+0.17%17:28
CSC.N20Jul 20201.7761.7781.7751.775-0.001-0.06%17:28
CSC.Q20Aug 20201.7891.7891.7851.785-0.005-0.28%17:28
CSC.U20Sep 20201.7961.7971.7961.7970.0000.00%17:28
CSC.V20Oct 20201.7861.7901.7861.790+0.002+0.11%17:28
CSC.X20Nov 20201.7801.7861.7801.786+0.011+0.62%17:28
CSC.Z20Dec 20201.7681.7681.7681.768+0.005+0.28%17:28
CSC.Z19:G20Dec 2019/Feb 2020 Spread0.2310.2310.2250.225-0.006-2.80%17:28
CSC.Z19:F20Dec 2019/Jan 2020 Spread0.1610.1610.1610.161+0.017+14.78%17:28
CSC.Z19:DC.Z19Dec 2019/DC Spread0.1120.1150.1120.113+0.002+1.85%17:28
CSC.F20:K20Jan 2020/May 2020 Spread0.1590.1590.1590.159-0.001-0.63%17:28
CSC.F20:DC.F20Jan 2020/DC Spread0.0860.0920.0840.089+0.003+4.05%17:28
CSC.F20:G20Jan 2020/Feb 2020 Spread0.0790.0800.0690.075-0.011-11.83%17:28
CSC.G20:J20Feb 2020/Apr 2020 Spread0.0770.0800.0720.077+0.007+9.09%17:28
CSC.G20:H20Feb 2020/Mar 2020 Spread0.0500.0520.0500.050+0.005+10.87%17:28
CSC.G20:DC.G20Feb 2020/DC Spread0.0740.0780.0710.071+0.002+3.17%17:28
CSC.H20:DC.H20Mar 2020/DC Spread0.0660.0670.0640.065+0.002+3.57%17:28
CSC.H20:J20Mar 2020/Apr 2020 Spread0.0280.0280.0280.028+0.001+3.57%17:28
CSC.J20:K20Apr 2020/May 2020 Spread0.0040.0040.0040.0040.0000.00%17:28
CSC.J20:DC.J20Apr 2020/DC Spread0.0560.0570.0510.051-0.001-2.22%17:28
CSC.J20:V20Apr 2020/Oct 2020 Spread-0.030-0.030-0.036-0.036-0.0080.00%17:28
CSC.K20:DC.K20May 2020/DC Spread0.0500.0500.0470.047-0.004-10.53%17:28
CSC.K20:M20May 2020/Jun 2020 Spread-0.008-0.008-0.008-0.008-0.0040.00%17:28
CSC.K20:N20May 2020/Jul 2020 Spread-0.028-0.028-0.028-0.0280.0000.00%17:28
CSC.K20:X20May 2020/Nov 2020 Spread-0.024-0.024-0.024-0.0240.0000.00%17:28
CSC.M20:V20Jun 2020/Oct 2020 Spread-0.028-0.028-0.028-0.028-0.0030.00%17:28
CSC.M20:DC.M20Jun 2020/DC Spread0.0440.0460.0440.046+0.002+6.45%17:28
CSC.N20:DC.N20Jul 2020/DC Spread0.0420.0420.0420.042+0.006+22.22%17:28
CSC.Q20:U20Aug 2020/Sep 2020 Spread-0.009-0.009-0.009-0.009-0.0060.00%17:28
CSC.Q20:Z20Aug 2020/Dec 2020 Spread0.0180.0180.0180.018+0.003+16.67%17:28
CSC.U20:V20Sep 2020/Oct 2020 Spread0.0100.0100.0100.010+0.003+30.00%17:28
CSC.V20:X20Oct 2020/Nov 2020 Spread0.0030.0030.0030.003-0.006-200.00%17:28
CSC.V20:Z20Oct 2020/Dec 2020 Spread0.0150.0150.0150.015+0.001+6.67%17:28
CSC.X20:DC.X20Nov 2020/DC Spread0.0250.0250.0250.025-0.008-25.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.