Sunday Aug 18, 3:38AM EDT

CHEESE-CASH SETTLED (CME:CSC)

Chicago Mercantile Exchange (CME)Food and Fiber › CHEESE-CASH SETTLED (CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Q19Aug 20191.8321.8331.8291.831-0.001-0.06%14:17
CSC.U19Sep 20191.8481.8551.8471.855+0.010+0.57%12:58
CSC.V19Oct 20191.8521.8581.8501.856+0.006+0.34%14:00
CSC.X19Nov 20191.8201.8271.8151.825+0.006+0.34%13:14
CSC.Z19Dec 20191.7731.7831.7701.780+0.008+0.46%13:14
CSC.F20Jan 20201.7341.7341.7341.734+0.004+0.23%12:58
CSC.G20Feb 20201.7191.7191.7191.719-0.005-0.29%10:11
CSC.H20Mar 20201.7241.7251.7241.7240.0000.00%10:31
CSC.J20Apr 20201.7301.7301.7301.730-0.008-0.47%10:13
CSC.K20May 20201.7401.7401.7351.740-0.005-0.29%13:52
CSC.M20Jun 20201.7571.7571.7571.757-0.001-0.06%10:58
CSC.N20Jul 20201.7671.7671.7671.7660.0000.00%13:52
CSC.Q20Aug 20201.7761.7761.7761.776+0.006+0.34%13:52
CSC.U20Sep 20201.7791.7791.7791.779+0.006+0.34%13:52
CSC.V20Oct 20201.7751.7751.7751.775-0.008-0.45%13:54
CSC.X20Nov 20201.7651.7651.7651.765-0.005-0.28%13:54
CSC.Z20Dec 20201.7551.7551.7551.755+0.011+0.63%13:52
CSC.Q19:V19Aug 2019/Oct 2019 Spread-0.020-0.020-0.020-0.020-0.0050.00%12:02
CSC.Q19:DC.Q19Aug 2019/DC Spread0.0700.0700.0700.070+0.002+2.86%12:03
CSC.U19:Z20Sep 2019/Dec 2020 Spread0.1010.1010.1000.100-0.001-0.99%14:24
CSC.U19:Z19Sep 2019/Dec 2019 Spread0.0750.0750.0700.070+0.001+1.33%14:07
CSC.U19:X19Sep 2019/Nov 2019 Spread0.0320.0320.0270.027-0.001-3.12%14:03
CSC.U19:V19Sep 2019/Oct 2019 Spread-0.004-0.004-0.005-0.005-0.0040.00%16:47
CSC.U19:DC.U19Sep 2019/DC Spread0.0700.0700.0660.066-0.001-1.39%11:43
CSC.V19:DC.V19Oct 2019/DC Spread0.0720.0720.0710.072-0.001-1.35%14:00
CSC.X19:Z19Nov 2019/Dec 2019 Spread0.0470.0470.0470.047+0.002+7.14%16:50
CSC.X19:J20Nov 2019/Apr 2020 Spread0.0800.0800.0800.080+0.001+1.25%13:51
CSC.X19:DC.X19Nov 2019/DC Spread0.0710.0730.0710.073-0.003-3.90%14:19
CSC.Z19:DC.Z19Dec 2019/DC Spread0.0720.0720.0720.072-0.003-3.85%12:44
CSC.F20:DC.F20Jan 2020/DC Spread0.0720.0730.0720.073-0.001-1.25%12:58
CSC.H20:DC.H20Mar 2020/DC Spread0.0740.0750.0740.075-0.003-4.05%12:09
CSC.H20:J20Mar 2020/Apr 2020 Spread-0.008-0.008-0.008-0.008-0.0010.00%07:10
CSC.K20:DC.K20May 2020/DC Spread0.0730.0730.0730.073-0.008-10.96%13:51
CSC.K20:U20May 2020/Sep 2020 Spread-0.039-0.039-0.039-0.039-0.0080.00%13:52
CSC.M20:DC.M20Jun 2020/DC Spread0.0730.0730.0730.073-0.006-8.22%13:51
CSC.M20:N20Jun 2020/Jul 2020 Spread-0.007-0.007-0.007-0.007+0.0070.00%13:51
CSC.M20:Q20Jun 2020/Aug 2020 Spread-0.009-0.009-0.009-0.009+0.0120.00%13:51
CSC.N20:DC.N20Jul 2020/DC Spread0.0690.0690.0690.069+0.001+1.45%10:07
CSC.N20:U20Jul 2020/Sep 2020 Spread-0.013-0.013-0.013-0.013-0.0010.00%13:51
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.