Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Chicago Mercantile Exchange (CME) › Food and Fiber › CHEESE-CASH SETTLED (CSC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| CSC.K19 | May 2019 | 1.694 | 1.694 | 1.692 | 1.692 | -0.001 | -0.07% | 14:05 |
| CSC.M19 | Jun 2019 | 1.708 | 1.708 | 1.688 | 1.692 | -0.011 | -0.70% | 13:55 |
| CSC.N19 | Jul 2019 | 1.736 | 1.736 | 1.715 | 1.715 | -0.015 | -0.92% | 13:53 |
| CSC.Q19 | Aug 2019 | 1.760 | 1.765 | 1.745 | 1.749 | -0.008 | -0.48% | 13:55 |
| CSC.U19 | Sep 2019 | 1.783 | 1.784 | 1.770 | 1.770 | -0.013 | -0.77% | 13:51 |
| CSC.V19 | Oct 2019 | 1.782 | 1.782 | 1.771 | 1.771 | -0.011 | -0.65% | 13:51 |
| CSC.X19 | Nov 2019 | 1.773 | 1.773 | 1.761 | 1.761 | -0.010 | -0.59% | 13:46 |
| CSC.Z19 | Dec 2019 | 1.742 | 1.742 | 1.732 | 1.732 | -0.010 | -0.60% | 14:03 |
| CSC.F20 | Jan 2020 | 1.717 | 1.717 | 1.710 | 1.710 | -0.005 | -0.30% | 11:11 |
| CSC.G20 | Feb 2020 | 1.716 | 1.716 | 1.710 | 1.710 | -0.005 | -0.30% | 11:05 |
| CSC.H20 | Mar 2020 | 1.715 | 1.715 | 1.710 | 1.710 | +0.005 | +0.30% | 11:08 |
| CSC.J20 | Apr 2020 | 1.722 | 1.722 | 1.722 | 1.722 | +0.012 | +0.72% | 11:04 |
| CSC.K20 | May 2020 | 1.726 | 1.726 | 1.726 | 1.726 | +0.001 | +0.06% | 11:04 |
| CSC.M20 | Jun 2020 | 1.738 | 1.740 | 1.738 | 1.740 | +0.005 | +0.30% | 12:02 |
| CSC.K19:M19 | May 2019/Jun 2019 Spread | -0.025 | -0.025 | -0.032 | -0.032 | -0.025 | 0.00% | 10:07 |
| CSC.K19:DC.K19 | May 2019/DC Spread | 0.060 | 0.060 | 0.060 | 0.060 | -0.002 | -3.92% | 10:55 |
| CSC.M19:U19 | Jun 2019/Sep 2019 Spread | -0.080 | -0.079 | -0.083 | -0.083 | -0.001 | 0.00% | 14:01 |
| CSC.M19:N19 | Jun 2019/Jul 2019 Spread | -0.028 | -0.028 | -0.028 | -0.028 | -0.001 | 0.00% | 12:03 |
| CSC.M19:DC.M19 | Jun 2019/DC Spread | 0.059 | 0.060 | 0.059 | 0.060 | +0.001 | +1.85% | 12:03 |
| CSC.M19:Q19 | Jun 2019/Aug 2019 Spread | -0.057 | -0.052 | -0.057 | -0.057 | 0.000 | 0.00% | 14:01 |
| CSC.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.005 | -0.005 | -0.005 | -0.005 | 0.000 | 0.00% | 10:14 |
| CSC.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.037 | -0.037 | -0.037 | -0.037 | -0.002 | 0.00% | 13:11 |
| CSC.N19:DC.N19 | Jul 2019/DC Spread | 0.067 | 0.067 | 0.067 | 0.067 | +0.001 | +1.82% | 10:15 |
| CSC.Q19:DC.Q19 | Aug 2019/DC Spread | 0.068 | 0.068 | 0.068 | 0.068 | -0.002 | -3.77% | 21:45 |
| CSC.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.026 | -0.026 | -0.026 | -0.026 | -0.003 | 0.00% | 10:30 |
| CSC.U19:DC.U19 | Sep 2019/DC Spread | 0.070 | 0.074 | 0.070 | 0.071 | +0.001 | +2.33% | 12:26 |
| CSC.U19:V19 | Sep 2019/Oct 2019 Spread | 0.005 | 0.005 | 0.005 | 0.005 | +0.002 | +40.00% | 11:27 |
| CSC.V19:X19 | Oct 2019/Nov 2019 Spread | 0.011 | 0.017 | 0.011 | 0.017 | +0.006 | +120.00% | 12:01 |
| CSC.V19:DC.V19 | Oct 2019/DC Spread | 0.075 | 0.077 | 0.075 | 0.077 | -0.004 | -9.09% | 13:31 |
| CSC.X19:DC.X19 | Nov 2019/DC Spread | 0.083 | 0.083 | 0.081 | 0.081 | +0.003 | +3.61% | 16:03 |
| CSC.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.028 | 0.029 | 0.028 | 0.029 | +0.002 | +7.14% | 13:33 |
| CSC.Z19:DC.Z19 | Dec 2019/DC Spread | 0.077 | 0.077 | 0.077 | 0.077 | -0.005 | -11.11% | 14:03 |
| CSC.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.027 | 0.027 | 0.027 | 0.027 | +0.001 | +3.70% | 11:33 |
| CSC.F20:DC.F20 | Jan 2020/DC Spread | 0.079 | 0.079 | 0.079 | 0.079 | -0.003 | -3.80% | 14:03 |
| CSC.G20:DC.G20 | Feb 2020/DC Spread | 0.083 | 0.083 | 0.083 | 0.083 | -0.010 | -12.05% | 11:25 |
| CSC.H20:DC.H20 | Mar 2020/DC Spread | 0.080 | 0.080 | 0.080 | 0.080 | -0.004 | -5.00% | 12:01 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||