| Chicago Mercantile Exchange (CME) › Food and Fiber › CHEESE-CASH SETTLED (CSC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| CSC.V19 | Oct 2019 | 1.961 | 1.966 | 1.959 | 1.966 | +0.007 | +0.37% | 13:41 |
| CSC.X19 | Nov 2019 | 1.981 | 1.988 | 1.981 | 1.988 | +0.008 | +0.42% | 18:51 |
| CSC.Z19 | Dec 2019 | 1.900 | 1.912 | 1.900 | 1.912 | +0.020 | +1.10% | 18:52 |
| CSC.F20 | Jan 2020 | 1.810 | 1.810 | 1.810 | 1.810 | +0.006 | +0.34% | 18:20 |
| CSC.G20 | Feb 2020 | 1.766 | 1.770 | 1.766 | 1.770 | +0.005 | +0.29% | 18:20 |
| CSC.H20 | Mar 2020 | 1.759 | 1.759 | 1.759 | 1.759 | +0.004 | +0.23% | 18:47 |
| CSC.J20 | Apr 2020 | 1.765 | 1.762 | 1.758 | 1.762 | +0.004 | +0.23% | 11:21 |
| CSC.K20 | May 2020 | 1.768 | 1.776 | 1.768 | 1.776 | +0.008 | +0.45% | 14:08 |
| CSC.M20 | Jun 2020 | 1.782 | 1.787 | 1.782 | 1.787 | +0.012 | +0.68% | 14:08 |
| CSC.N20 | Jul 2020 | 1.799 | 1.797 | 1.792 | 1.797 | +0.005 | +0.28% | 10:36 |
| CSC.Q20 | Aug 2020 | 1.807 | 1.807 | 1.803 | 1.803 | -0.004 | -0.22% | 14:08 |
| CSC.U20 | Sep 2020 | 1.816 | 1.816 | 1.809 | 1.809 | -0.007 | -0.39% | 14:08 |
| CSC.V20 | Oct 2020 | 1.800 | 1.800 | 1.788 | 1.788 | -0.012 | -0.67% | 14:08 |
| CSC.X20 | Nov 2020 | 1.771 | 1.771 | 1.771 | 1.771 | -0.007 | -0.39% | 14:08 |
| CSC.Z20 | Dec 2020 | 1.741 | 1.741 | 1.741 | 1.741 | -0.010 | -0.57% | 14:08 |
| CSC.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.078 | 0.081 | 0.078 | 0.081 | 0.000 | 0.00% | 14:16 |
| CSC.V19:DC.V19 | Oct 2019/DC Spread | 0.097 | 0.098 | 0.096 | 0.096 | +0.001 | +1.19% | 12:18 |
| CSC.V19:X19 | Oct 2019/Nov 2019 Spread | 0.013 | 0.013 | -0.012 | -0.012 | -0.027 | -150.00% | 16:31 |
| CSC.X19:F20 | Nov 2019/Jan 2020 Spread | 0.180 | 0.180 | 0.180 | 0.180 | -0.001 | -0.70% | 12:34 |
| CSC.X19:DC.X19 | Nov 2019/DC Spread | 0.106 | 0.107 | 0.105 | 0.105 | 0.000 | 0.00% | 14:50 |
| CSC.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.078 | 0.095 | 0.078 | 0.095 | +0.026 | +92.86% | 13:48 |
| CSC.Z19:DC.Z19 | Dec 2019/DC Spread | 0.096 | 0.104 | 0.096 | 0.104 | 0.000 | 0.00% | 18:52 |
| CSC.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.089 | 0.089 | 0.089 | 0.089 | 0.000 | 0.00% | 14:08 |
| CSC.F20:Q20 | Jan 2020/Aug 2020 Spread | -0.01 | -0.01 | -0.01 | -0.01 | +0.01 | 0.00% | 12:06 |
| CSC.F20:G20 | Jan 2020/Feb 2020 Spread | 0.035 | 0.035 | 0.035 | 0.035 | +0.002 | +5.71% | 10:15 |
| CSC.F20:DC.F20 | Jan 2020/DC Spread | 0.099 | 0.099 | 0.094 | 0.094 | +0.004 | +5.06% | 13:39 |
| CSC.G20:DC.G20 | Feb 2020/DC Spread | 0.092 | 0.092 | 0.090 | 0.090 | +0.002 | +2.82% | 14:22 |
| CSC.H20:DC.H20 | Mar 2020/DC Spread | 0.079 | 0.079 | 0.079 | 0.079 | -0.007 | -8.86% | 18:47 |
| CSC.J20:DC.J20 | Apr 2020/DC Spread | 0.083 | 0.083 | 0.083 | 0.083 | -0.002 | -2.82% | 18:48 |
| CSC.K20:DC.K20 | May 2020/DC Spread | 0.076 | 0.076 | 0.076 | 0.076 | +0.003 | +3.95% | 10:08 |
| CSC.M20:DC.M20 | Jun 2020/DC Spread | 0.074 | 0.074 | 0.074 | 0.074 | -0.001 | -1.35% | 10:29 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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