S&P 500
2730.20
+28.62 +1.06%
Dow Indu
25289.27
+208.77 +0.83%
Nasdaq
7254.28
+117.89 +1.65%
Crude Oil
56.51
+0.05 +0.09%
Gold
1213.565
+2.565 +0.21%
Euro
1.132650
-0.000350 -0.03%
US Dollar
97.073
+0.086 +0.09%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z18.EDec 2018 (E)114.50115.45114.15115.15+0.55+0.48%set 14:04
LE.G19.EFeb 2019 (E)118.600119.225118.075119.100+0.500+0.42%set 14:04
LE.J19.EApr 2019 (E)120.475121.175120.050120.950+0.375+0.31%set 14:04
LE.M19.EJun 2019 (E)113.300113.850112.950113.650+0.175+0.15%set 14:04
LE.Q19.EAug 2019 (E)111.875112.425111.575112.200+0.150+0.13%set 14:04
LE.V19.EOct 2019 (E)113.200113.875113.125113.700+0.200+0.18%set 14:03
LE.Z19.EDec 2019 (E)114.825115.350114.775115.200+0.075+0.07%set 13:19
LE.G20.EFeb 2020 (E)116.775117.025116.775117.000+0.125+0.11%set 13:11
LE.J20.EApr 2020 (E)118.550118.750118.325118.700-0.200-0.17%set 12:01
LE.Z18:G19.EDec 2018/Feb 2019 Spread-4.075-3.550-4.100-3.950+0.0500.00%set 14:04
LE.Z18:G20.EDec 2018/Feb 2020 Spread-0.600-0.600-0.600-1.850+0.4250.00%set 17:43
LE.Z18:HE.G19.EDec 2018/HE Spread51.4051.4051.4051.40-0.85-1.63%set 17:42
LE.Z18:HE.J19.EDec 2018/HE Spread46.4046.4046.4046.40-0.45-0.96%set 17:43
LE.Z18:HE.K19.EDec 2018/HE Spread40.52540.52540.52540.525-0.250-0.61%set 17:42
LE.Z18:HE.M19.EDec 2018/HE Spread32.32532.32532.32532.325-0.200-0.61%set 17:42
LE.Z18:HE.N19.EDec 2018/HE Spread31.12531.12531.12531.125+0.050+0.16%set 17:42
LE.Z18:HE.Q19.EDec 2018/HE Spread31.92531.92531.92531.9250.0000.00%set 17:42
LE.Z18:HE.V19.EDec 2018/HE Spread47.77547.77547.77547.775+0.575+1.22%set 17:42
LE.Z18:HE.Z18.EDec 2018/HE Spread57.90057.90057.00058.075+0.475+0.82%set 17:42
LE.Z18:HE.Z19.EDec 2018/HE Spread53.97553.97553.97553.975+0.475+0.89%set 17:42
LE.Z18:J19.EDec 2018/Apr 2019 Spread-6.000-5.600-6.050-5.800+0.1750.00%set 14:04
LE.Z18:M19.EDec 2018/Jun 2019 Spread1.2001.6251.2001.500+0.375+31.25%set 14:04
LE.Z18:Q19.EDec 2018/Aug 2019 Spread2.6003.1002.5752.950+0.400+15.09%set 14:04
LE.Z18:V19.EDec 2018/Oct 2019 Spread1.501.501.501.45+0.35+35.00%set 13:19
LE.Z18:Z19.EDec 2018/Dec 2019 Spread-0.225-0.225-0.225-0.050+0.4750.00%set 17:42
LE.G19:G20.EFeb 2019/Feb 2020 Spread1.4251.4251.4252.100+0.375+21.74%set 17:43
LE.G19:HE.G19.EFeb 2019/HE Spread55.72555.92555.32555.350-0.900-1.61%set 13:44
LE.G19:HE.J19.EFeb 2019/HE Spread50.3550.3550.3550.35-0.50-0.98%set 17:43
LE.G19:HE.K19.EFeb 2019/HE Spread44.47544.47544.47544.475-0.300-0.67%set 17:42
LE.G19:HE.M19.EFeb 2019/HE Spread36.27536.27536.27536.275-0.250-0.68%set 17:42
LE.G19:HE.N19.EFeb 2019/HE Spread35.07535.07535.07535.0750.0000.00%set 17:42
LE.G19:HE.Q19.EFeb 2019/HE Spread35.87535.87535.87535.875-0.050-0.14%set 17:42
LE.G19:HE.V19.EFeb 2019/HE Spread51.72551.72551.72551.725+0.525+1.03%set 17:42
LE.G19:HE.Z18.EFeb 2019/HE Spread64.77564.77564.77562.025+0.425+0.69%set 17:41
LE.G19:HE.Z19.EFeb 2019/HE Spread57.92557.92557.92557.925+0.425+0.74%set 17:42
LE.G19:J19.EFeb 2019/Apr 2019 Spread-1.975-1.775-2.125-1.850+0.1250.00%set 14:04
LE.G19:M19.EFeb 2019/Jun 2019 Spread5.2005.6005.0505.450+0.325+6.34%set 14:04
LE.G19:Q19.EFeb 2019/Aug 2019 Spread6.6007.0506.4256.900+0.350+5.30%set 14:04
LE.G19:V19.EFeb 2019/Oct 2019 Spread5.35.45.25.4+0.3+6.00%set 13:19
LE.G19:Z19.EFeb 2019/Dec 2019 Spread3.4253.4253.4253.900+0.425+12.88%set 09:33
LE.J19:G20.EApr 2019/Feb 2020 Spread3.353.353.353.95+0.25+6.76%set 17:43
LE.J19:HE.G19.EApr 2019/HE Spread57.20057.20057.20057.200-1.025-1.76%set 17:42
LE.J19:HE.J19.EApr 2019/HE Spread53.30053.50053.30052.200-0.625-1.17%set 17:42
LE.J19:HE.K19.EApr 2019/HE Spread46.32546.32546.32546.325-0.425-0.91%set 17:42
LE.J19:HE.M19.EApr 2019/HE Spread38.12538.12538.12538.125-0.375-0.97%set 17:42
LE.J19:HE.N19.EApr 2019/HE Spread36.92536.92536.92536.925-0.125-0.34%set 17:42
LE.J19:HE.Q19.EApr 2019/HE Spread37.72537.72537.72537.725-0.175-0.46%set 17:42
LE.J19:HE.V19.EApr 2019/HE Spread53.57553.57553.57553.575+0.400+0.75%set 17:42
LE.J19:HE.Z18.EApr 2019/HE Spread63.87563.87563.87563.875+0.300+0.47%set 17:42
LE.J19:HE.Z19.EApr 2019/HE Spread59.77559.77559.77559.775+0.300+0.50%set 17:42
LE.J19:M19.EApr 2019/Jun 2019 Spread7.1007.4257.0507.300+0.200+2.82%set 14:04
LE.J19:Q19.EApr 2019/Aug 2019 Spread8.6008.9008.4258.750+0.225+2.63%set 14:04
LE.J19:V19.EApr 2019/Oct 2019 Spread7.1757.4757.1757.250+0.175+2.43%set 13:19
LE.J19:Z19.EApr 2019/Dec 2019 Spread5.5005.5755.5005.750+0.300+5.38%set 17:42
LE.M19:G20.EJun 2019/Feb 2020 Spread-4.70-4.70-4.70-3.35+0.050.00%set 17:43
LE.M19:HE.G19.EJun 2019/HE Spread49.90049.90049.90049.900-1.225-2.40%set 17:42
LE.M19:HE.J19.EJun 2019/HE Spread44.90044.90044.90044.900-0.825-1.80%set 17:42
LE.M19:HE.K19.EJun 2019/HE Spread39.02539.02539.02539.025-0.625-1.58%set 17:42
LE.M19:HE.M19.EJun 2019/HE Spread31.22531.25030.70030.825-0.575-1.83%set 17:42
LE.M19:HE.N19.EJun 2019/HE Spread31.55031.55031.55029.625-0.325-1.09%set 17:42
LE.M19:HE.Q19.EJun 2019/HE Spread35.87535.87535.87530.425-0.375-1.22%set 17:42
LE.M19:HE.V19.EJun 2019/HE Spread46.27546.27546.27546.275+0.200+0.43%set 17:42
LE.M19:HE.Z18.EJun 2019/HE Spread56.57556.57556.57556.575+0.100+0.18%set 17:42
LE.M19:HE.Z19.EJun 2019/HE Spread52.47552.47552.47552.475+0.100+0.19%set 17:42
LE.M19:Q19.EJun 2019/Aug 2019 Spread1.4501.6001.3251.450+0.025+1.69%set 14:00
LE.M19:V19.EJun 2019/Oct 2019 Spread0.0250.150-0.050-0.050-0.0250.00%set 14:04
LE.M19:Z19.EJun 2019/Dec 2019 Spread-1.500-1.500-1.525-1.550+0.1000.00%set 17:42
LE.Q19:G20.EAug 2019/Feb 2020 Spread-4.900-4.900-4.975-4.800+0.0250.00%set 17:41
LE.Q19:HE.G19.EAug 2019/HE Spread48.4548.4548.4548.45-1.25-2.52%set 17:42
LE.Q19:HE.J19.EAug 2019/HE Spread43.4543.4543.4543.45-0.85-1.92%set 17:42
LE.Q19:HE.K19.EAug 2019/HE Spread37.57537.57537.57537.575-0.650-1.70%set 17:42
LE.Q19:HE.M19.EAug 2019/HE Spread29.37529.37529.37529.375-0.600-2.00%set 17:42
LE.Q19:HE.N19.EAug 2019/HE Spread28.17528.17528.17528.175-0.350-1.23%set 17:43
LE.Q19:HE.Q19.EAug 2019/HE Spread28.10028.10028.10028.975-0.400-1.36%set 17:42
LE.Q19:HE.V19.EAug 2019/HE Spread44.82544.82544.82544.825+0.175+0.39%set 17:43
LE.Q19:HE.Z18.EAug 2019/HE Spread55.12555.12555.12555.125+0.075+0.14%set 17:42
LE.Q19:HE.Z19.EAug 2019/HE Spread51.02551.02551.02551.025+0.075+0.15%set 17:42
LE.Q19:V19.EAug 2019/Oct 2019 Spread-1.55-1.35-1.55-1.50-0.050.00%set 14:03
LE.Q19:Z19.EAug 2019/Dec 2019 Spread-3.100-3.100-3.100-3.000+0.0750.00%set 09:33
LE.V19:G20.EOct 2019/Feb 2020 Spread-3.375-3.350-3.375-3.300+0.0750.00%set 13:11
LE.V19:HE.G19.EOct 2019/HE Spread49.9549.9549.9549.95-1.20-2.35%set 17:41
LE.V19:HE.J19.EOct 2019/HE Spread44.9544.9544.9544.95-0.80-1.75%set 17:41
LE.V19:HE.K19.EOct 2019/HE Spread39.07539.07539.07539.075-0.600-1.51%set 17:43
LE.V19:HE.M19.EOct 2019/HE Spread30.87530.87530.87530.875-0.550-1.75%set 17:42
LE.V19:HE.N19.EOct 2019/HE Spread29.67529.67529.67529.675-0.300-1.00%set 17:41
LE.V19:HE.Q19.EOct 2019/HE Spread30.47530.47530.47530.475-0.350-1.14%set 17:41
LE.V19:HE.V19.EOct 2019/HE Spread45.30045.30045.30046.325+0.225+0.49%set 17:42
LE.V19:HE.Z18.EOct 2019/HE Spread56.62556.62556.62556.625+0.125+0.22%set 17:41
LE.V19:HE.Z19.EOct 2019/HE Spread52.52552.52552.52552.525+0.125+0.24%set 17:42
LE.V19:J20.EOct 2019/Apr 2020 Spread-5.0-5.0-5.0-5.0+0.40.00%set 12:01
LE.V19:Z19.EOct 2019/Dec 2019 Spread-1.650-1.600-1.725-1.500+0.1250.00%set 14:02
LE.Z19:G20.EDec 2019/Feb 2020 Spread-1.600-1.575-1.675-1.800-0.0500.00%set 14:02
LE.Z19:HE.G19.EDec 2019/HE Spread51.45051.45051.45051.450-1.325-2.51%set 17:41
LE.Z19:HE.J19.EDec 2019/HE Spread46.45046.45046.45046.450-0.925-1.95%set 17:41
LE.Z19:HE.K19.EDec 2019/HE Spread40.57540.57540.57540.575-0.725-1.76%set 17:41
LE.Z19:HE.M19.EDec 2019/HE Spread32.37532.37532.37532.375-0.675-2.04%set 17:41
LE.Z19:HE.N19.EDec 2019/HE Spread31.17531.17531.17531.175-0.425-1.34%set 17:41
LE.Z19:HE.Q19.EDec 2019/HE Spread31.97531.97531.97531.975-0.475-1.46%set 17:41
LE.Z19:HE.V19.EDec 2019/HE Spread47.82547.82547.82547.825+0.100+0.21%set 17:41
LE.Z19:HE.Z18.EDec 2019/HE Spread58.12558.12558.12558.1250.0000.00%set 17:41
LE.Z19:HE.Z19.EDec 2019/HE Spread54.02554.02554.02554.0250.0000.00%set 17:41
LE.Z19:J20.EDec 2019/Apr 2020 Spread-3.600-3.600-3.600-3.500+0.2750.00%set 17:42
LE.G20:J20.EFeb 2020/Apr 2020 Spread-1.700-1.575-1.725-1.700+0.3250.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.