| Chicago Mercantile Exchange (CME) › Food and Fiber › CHEESE-CASH SETTLED (CSC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| CSC.Q19 | Aug 2019 | 1.832 | 1.833 | 1.829 | 1.831 | -0.001 | -0.06% | 14:17 |
| CSC.U19 | Sep 2019 | 1.848 | 1.855 | 1.847 | 1.855 | +0.010 | +0.57% | 12:58 |
| CSC.V19 | Oct 2019 | 1.852 | 1.858 | 1.850 | 1.856 | +0.006 | +0.34% | 14:00 |
| CSC.X19 | Nov 2019 | 1.820 | 1.827 | 1.815 | 1.825 | +0.006 | +0.34% | 13:14 |
| CSC.Z19 | Dec 2019 | 1.773 | 1.783 | 1.770 | 1.780 | +0.008 | +0.46% | 13:14 |
| CSC.F20 | Jan 2020 | 1.734 | 1.734 | 1.734 | 1.734 | +0.004 | +0.23% | 12:58 |
| CSC.G20 | Feb 2020 | 1.719 | 1.719 | 1.719 | 1.719 | -0.005 | -0.29% | 10:11 |
| CSC.H20 | Mar 2020 | 1.724 | 1.725 | 1.724 | 1.724 | 0.000 | 0.00% | 10:31 |
| CSC.J20 | Apr 2020 | 1.730 | 1.730 | 1.730 | 1.730 | -0.008 | -0.47% | 10:13 |
| CSC.K20 | May 2020 | 1.740 | 1.740 | 1.735 | 1.740 | -0.005 | -0.29% | 13:52 |
| CSC.M20 | Jun 2020 | 1.757 | 1.757 | 1.757 | 1.757 | -0.001 | -0.06% | 10:58 |
| CSC.N20 | Jul 2020 | 1.767 | 1.767 | 1.767 | 1.766 | 0.000 | 0.00% | 13:52 |
| CSC.Q20 | Aug 2020 | 1.776 | 1.776 | 1.776 | 1.776 | +0.006 | +0.34% | 13:52 |
| CSC.U20 | Sep 2020 | 1.779 | 1.779 | 1.779 | 1.779 | +0.006 | +0.34% | 13:52 |
| CSC.V20 | Oct 2020 | 1.775 | 1.775 | 1.775 | 1.775 | -0.008 | -0.45% | 13:54 |
| CSC.X20 | Nov 2020 | 1.765 | 1.765 | 1.765 | 1.765 | -0.005 | -0.28% | 13:54 |
| CSC.Z20 | Dec 2020 | 1.755 | 1.755 | 1.755 | 1.755 | +0.011 | +0.63% | 13:52 |
| CSC.Q19:V19 | Aug 2019/Oct 2019 Spread | -0.020 | -0.020 | -0.020 | -0.020 | -0.005 | 0.00% | 12:02 |
| CSC.Q19:DC.Q19 | Aug 2019/DC Spread | 0.070 | 0.070 | 0.070 | 0.070 | +0.002 | +2.86% | 12:03 |
| CSC.U19:Z20 | Sep 2019/Dec 2020 Spread | 0.101 | 0.101 | 0.100 | 0.100 | -0.001 | -0.99% | 14:24 |
| CSC.U19:Z19 | Sep 2019/Dec 2019 Spread | 0.075 | 0.075 | 0.070 | 0.070 | +0.001 | +1.33% | 14:07 |
| CSC.U19:X19 | Sep 2019/Nov 2019 Spread | 0.032 | 0.032 | 0.027 | 0.027 | -0.001 | -3.12% | 14:03 |
| CSC.U19:V19 | Sep 2019/Oct 2019 Spread | -0.004 | -0.004 | -0.005 | -0.005 | -0.004 | 0.00% | 16:47 |
| CSC.U19:DC.U19 | Sep 2019/DC Spread | 0.070 | 0.070 | 0.066 | 0.066 | -0.001 | -1.39% | 11:43 |
| CSC.V19:DC.V19 | Oct 2019/DC Spread | 0.072 | 0.072 | 0.071 | 0.072 | -0.001 | -1.35% | 14:00 |
| CSC.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.047 | 0.047 | 0.047 | 0.047 | +0.002 | +7.14% | 16:50 |
| CSC.X19:J20 | Nov 2019/Apr 2020 Spread | 0.080 | 0.080 | 0.080 | 0.080 | +0.001 | +1.25% | 13:51 |
| CSC.X19:DC.X19 | Nov 2019/DC Spread | 0.071 | 0.073 | 0.071 | 0.073 | -0.003 | -3.90% | 14:19 |
| CSC.Z19:DC.Z19 | Dec 2019/DC Spread | 0.072 | 0.072 | 0.072 | 0.072 | -0.003 | -3.85% | 12:44 |
| CSC.F20:DC.F20 | Jan 2020/DC Spread | 0.072 | 0.073 | 0.072 | 0.073 | -0.001 | -1.25% | 12:58 |
| CSC.H20:DC.H20 | Mar 2020/DC Spread | 0.074 | 0.075 | 0.074 | 0.075 | -0.003 | -4.05% | 12:09 |
| CSC.H20:J20 | Mar 2020/Apr 2020 Spread | -0.008 | -0.008 | -0.008 | -0.008 | -0.001 | 0.00% | 07:10 |
| CSC.K20:DC.K20 | May 2020/DC Spread | 0.073 | 0.073 | 0.073 | 0.073 | -0.008 | -10.96% | 13:51 |
| CSC.K20:U20 | May 2020/Sep 2020 Spread | -0.039 | -0.039 | -0.039 | -0.039 | -0.008 | 0.00% | 13:52 |
| CSC.M20:DC.M20 | Jun 2020/DC Spread | 0.073 | 0.073 | 0.073 | 0.073 | -0.006 | -8.22% | 13:51 |
| CSC.M20:N20 | Jun 2020/Jul 2020 Spread | -0.007 | -0.007 | -0.007 | -0.007 | +0.007 | 0.00% | 13:51 |
| CSC.M20:Q20 | Jun 2020/Aug 2020 Spread | -0.009 | -0.009 | -0.009 | -0.009 | +0.012 | 0.00% | 13:51 |
| CSC.N20:DC.N20 | Jul 2020/DC Spread | 0.069 | 0.069 | 0.069 | 0.069 | +0.001 | +1.45% | 10:07 |
| CSC.N20:U20 | Jul 2020/Sep 2020 Spread | -0.013 | -0.013 | -0.013 | -0.013 | -0.001 | 0.00% | 13:51 |
| 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