S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
+9.860 +0.78%
Euro
1.11835
+0.00010 +0.01%
US Dollar
97.409
+0.214 +0.22%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.M17.EJun 2017 (E)124.100124.625122.125122.700-1.225-1.00%set 17:10
LE.Q17.EAug 2017 (E)121.50121.65118.40118.95-2.45-2.06%set 17:10
LE.V17.EOct 2017 (E)117.950118.125115.000115.100-2.850-2.48%set 17:10
LE.Z17.EDec 2017 (E)118.475118.625115.850115.950-2.525-2.18%set 17:10
LE.G18.EFeb 2018 (E)118.625118.725116.475116.600-2.050-1.76%set 17:10
LE.J18.EApr 2018 (E)117.175117.250115.125115.225-1.950-1.69%set 17:10
LE.M18.EJun 2018 (E)109.700109.700107.875107.925-2.225-2.06%set 14:00
LE.Q18.EAug 2018 (E)107.000107.000106.500105.375-2.125-2.02%set 17:10
LE.M17:G18.EJun 2017/Feb 2018 Spread5.6506.4505.5506.100+0.825+13.64%set 17:37
LE.M17:HE.G18.EJun 2017/HE Spread56.87556.87556.87556.875-1.425-2.51%set 17:37
LE.M17:HE.J18.EJun 2017/HE Spread53.65053.65053.65053.650-1.125-2.10%set 17:37
LE.M17:HE.K18.EJun 2017/HE Spread49.50049.50049.50049.500-1.175-2.37%set 17:37
LE.M17:HE.M17.EJun 2017/HE Spread44.20044.20044.20040.875-2.100-4.94%set 17:37
LE.M17:HE.M18.EJun 2017/HE Spread45.87545.87545.87545.875-1.025-2.23%set 17:37
LE.M17:HE.N17.EJun 2017/HE Spread35.30038.17534.90040.800-2.550-6.25%set 17:37
LE.M17:HE.N18.EJun 2017/HE Spread46.57546.57546.57546.575-1.225-2.63%set 17:37
LE.M17:HE.Q17.EJun 2017/HE Spread41.40041.40041.40041.400-1.975-4.77%set 17:37
LE.M17:HE.Q18.EJun 2017/HE Spread47.347.347.347.3-1.0-2.11%set 17:37
LE.M17:HE.V17.EJun 2017/HE Spread54.47554.47554.47554.475-1.425-2.62%set 17:37
LE.M17:HE.Z17.EJun 2017/HE Spread60.52560.52560.52560.525-1.250-2.07%set 17:37
LE.M17:J18.EJun 2017/Apr 2018 Spread8.3508.3507.9257.475+0.725+10.25%set 17:37
LE.M17:M18.EJun 2017/Jun 2018 Spread13.20013.20013.20014.775+1.000+6.77%set 17:37
LE.M17:Q17.EJun 2017/Aug 2017 Spread2.6253.8752.5503.750+1.225+33.11%set 17:37
LE.M17:Q18.EJun 2017/Aug 2018 Spread17.32517.32517.32517.325+0.900+5.19%set 17:37
LE.M17:V17.EJun 2017/Oct 2017 Spread6.0757.5506.0757.600+1.625+21.31%set 17:37
LE.M17:Z17.EJun 2017/Dec 2017 Spread5.706.755.706.75+1.30+19.26%set 17:37
LE.Q17:G18.EAug 2017/Feb 2018 Spread2.903.051.802.35-0.40-16.81%set 17:37
LE.Q17:HE.G18.EAug 2017/HE Spread53.12553.12553.12553.125-2.650-4.99%set 17:37
LE.Q17:HE.J18.EAug 2017/HE Spread49.9049.9049.9049.90-2.35-4.71%set 17:37
LE.Q17:HE.K18.EAug 2017/HE Spread45.7545.7545.7545.75-2.40-5.25%set 17:37
LE.Q17:HE.M17.EAug 2017/HE Spread37.12537.12537.12537.125-3.325-8.96%set 17:37
LE.Q17:HE.M18.EAug 2017/HE Spread42.12542.12542.12542.125-2.250-5.34%set 17:37
LE.Q17:HE.N17.EAug 2017/HE Spread37.05037.05037.05037.050-3.775-10.19%set 17:37
LE.Q17:HE.N18.EAug 2017/HE Spread42.82542.82542.82542.825-2.450-5.72%set 17:37
LE.Q17:HE.Q17.EAug 2017/HE Spread40.0040.0040.0037.65-3.20-8.08%set 17:37
LE.Q17:HE.Q18.EAug 2017/HE Spread43.55043.55043.55043.550-2.225-5.11%set 17:37
LE.Q17:HE.V17.EAug 2017/HE Spread50.72550.72550.72550.725-2.650-5.22%set 17:37
LE.Q17:HE.Z17.EAug 2017/HE Spread56.77556.77556.77556.775-2.475-4.36%set 17:37
LE.Q17:J18.EAug 2017/Apr 2018 Spread4.0504.3003.1753.725-0.500-13.33%set 17:37
LE.Q17:M18.EAug 2017/Jun 2018 Spread11.45011.55010.45011.025-0.225-2.13%set 17:37
LE.Q17:Q18.EAug 2017/Aug 2018 Spread14.10014.35013.50013.575-0.325-2.39%set 17:37
LE.Q17:V17.EAug 2017/Oct 2017 Spread3.5003.9253.2753.850+0.400+10.26%set 17:37
LE.Q17:Z17.EAug 2017/Dec 2017 Spread2.9003.1502.4003.000+0.075+2.46%set 17:37
LE.V17:G18.EOct 2017/Feb 2018 Spread-0.675-0.550-1.625-1.500-0.8000.00%set 17:37
LE.V17:HE.G18.EOct 2017/HE Spread49.27549.27549.27549.275-3.050-6.19%set 17:37
LE.V17:HE.J18.EOct 2017/HE Spread46.0546.0546.0546.05-2.75-5.97%set 17:37
LE.V17:HE.K18.EOct 2017/HE Spread41.941.941.941.9-2.8-6.68%set 17:37
LE.V17:HE.M17.EOct 2017/HE Spread38.50038.50038.20033.275-3.725-11.19%set 17:37
LE.V17:HE.M18.EOct 2017/HE Spread38.27538.27538.27538.275-2.650-6.92%set 17:37
LE.V17:HE.N17.EOct 2017/HE Spread33.20033.20033.20033.200-4.175-12.58%set 17:37
LE.V17:HE.N18.EOct 2017/HE Spread38.97538.97538.97538.975-2.850-7.31%set 17:37
LE.V17:HE.Q17.EOct 2017/HE Spread41.0541.0541.0533.80-3.60-10.65%set 17:37
LE.V17:HE.Q18.EOct 2017/HE Spread39.70039.70039.70039.700-2.625-6.61%set 17:37
LE.V17:HE.V17.EOct 2017/HE Spread46.87546.87546.87546.875-3.050-6.51%set 17:37
LE.V17:HE.Z17.EOct 2017/HE Spread52.92552.92552.92552.925-2.875-5.43%set 17:37
LE.V17:J18.EOct 2017/Apr 2018 Spread0.7000.7250.050-0.125-0.9000.00%set 17:37
LE.V17:M18.EOct 2017/Jun 2018 Spread7.7257.7257.2257.175-0.625-9.06%set 17:37
LE.V17:Q18.EOct 2017/Aug 2018 Spread10.97511.10010.9759.725-0.725-7.55%set 17:37
LE.V17:Z17.EOct 2017/Dec 2017 Spread-0.525-0.450-0.925-0.850-0.3250.00%set 17:37
LE.Z17:G18.EDec 2017/Feb 2018 Spread-0.125-0.075-0.725-0.650-0.4750.00%set 17:37
LE.Z17:HE.G18.EDec 2017/HE Spread50.12550.12550.12550.125-2.725-5.44%set 17:37
LE.Z17:HE.J18.EDec 2017/HE Spread46.90046.90046.90046.900-2.425-5.17%set 17:37
LE.Z17:HE.K18.EDec 2017/HE Spread42.75042.75042.75042.750-2.475-5.79%set 17:37
LE.Z17:HE.M17.EDec 2017/HE Spread34.12534.12534.12534.125-3.400-9.96%set 17:37
LE.Z17:HE.M18.EDec 2017/HE Spread39.12539.12539.12539.125-2.325-5.94%set 17:37
LE.Z17:HE.N17.EDec 2017/HE Spread34.0534.0534.0534.05-3.85-11.31%set 17:37
LE.Z17:HE.N18.EDec 2017/HE Spread39.82539.82539.82539.825-2.525-6.34%set 17:37
LE.Z17:HE.Q17.EDec 2017/HE Spread34.65034.65034.65034.650-3.275-9.45%set 17:37
LE.Z17:HE.Q18.EDec 2017/HE Spread40.5540.5540.5540.55-2.30-5.67%set 17:37
LE.Z17:HE.V17.EDec 2017/HE Spread47.72547.72547.72547.725-2.725-5.71%set 17:37
LE.Z17:HE.Z17.EDec 2017/HE Spread53.77553.77553.77553.775-2.550-4.74%set 17:37
LE.Z17:J18.EDec 2017/Apr 2018 Spread1.2501.3000.5500.725-0.575-79.31%set 17:37
LE.Z17:M18.EDec 2017/Jun 2018 Spread8.8258.8258.1008.025-0.300-3.70%set 17:37
LE.Z17:Q18.EDec 2017/Aug 2018 Spread10.45010.45010.45010.575-0.400-3.83%set 17:37
LE.G18:HE.G18.EFeb 2018/HE Spread50.77550.77550.77550.775-2.250-4.43%set 17:37
LE.G18:HE.J18.EFeb 2018/HE Spread47.5547.5547.5547.55-1.95-4.10%set 17:37
LE.G18:HE.K18.EFeb 2018/HE Spread43.443.443.443.4-2.0-4.61%set 17:37
LE.G18:HE.M17.EFeb 2018/HE Spread34.77534.77534.77534.775-2.925-8.41%set 17:37
LE.G18:HE.M18.EFeb 2018/HE Spread39.77539.77539.77539.775-1.850-4.65%set 17:37
LE.G18:HE.N18.EFeb 2018/HE Spread40.47540.47540.47540.475-2.050-5.06%set 17:37
LE.G18:HE.Q17.EFeb 2018/HE Spread35.335.335.335.3-2.8-7.93%set 17:37
LE.G18:HE.Q18.EFeb 2018/HE Spread41.20041.20041.20041.200-1.825-4.43%set 17:37
LE.G18:HE.V17.EFeb 2018/HE Spread48.37548.37548.37548.375-2.250-4.65%set 17:37
LE.G18:HE.Z17.EFeb 2018/HE Spread54.42554.42554.42554.425-2.075-3.81%set 17:37
LE.G18:J18.EFeb 2018/Apr 2018 Spread1.4501.4501.2001.375-0.100-7.41%set 17:37
LE.G18:M18.EFeb 2018/Jun 2018 Spread8.4258.4258.4258.675+0.175+2.03%set 17:37
LE.G18:Q18.EFeb 2018/Aug 2018 Spread11.35011.35010.75011.225+0.075+0.67%set 17:37
LE.J18:HE.G18.EApr 2018/HE Spread49.4049.4049.4049.40-2.15-4.35%set 17:37
LE.J18:HE.J18.EApr 2018/HE Spread46.17546.17546.17546.175-1.850-4.01%set 17:37
LE.J18:HE.K18.EApr 2018/HE Spread42.02542.02542.02542.025-1.900-4.52%set 17:37
LE.J18:HE.M17.EApr 2018/HE Spread33.40033.40033.40033.400-2.825-8.46%set 17:37
LE.J18:HE.M18.EApr 2018/HE Spread38.4038.4038.4038.40-1.75-4.56%set 17:37
LE.J18:HE.N18.EApr 2018/HE Spread39.1039.1039.1039.10-1.95-4.99%set 17:37
LE.J18:HE.Q17.EApr 2018/HE Spread33.92533.92533.92533.925-2.700-7.96%set 17:37
LE.J18:HE.Q18.EApr 2018/HE Spread39.82539.82539.82539.825-1.725-4.33%set 17:37
LE.J18:HE.V17.EApr 2018/HE Spread47.0047.0047.0047.00-2.15-4.57%set 17:37
LE.J18:HE.Z17.EApr 2018/HE Spread53.05053.05053.05053.050-1.975-3.72%set 17:37
LE.J18:M18.EApr 2018/Jun 2018 Spread7.0007.3756.9507.300+0.275+3.79%set 17:37
LE.J18:Q18.EApr 2018/Aug 2018 Spread9.7759.7759.7759.850+0.175+1.78%set 17:37
LE.M18:HE.G18.EJun 2018/HE Spread42.10042.10042.10042.100-2.425-5.76%set 17:37
LE.M18:HE.J18.EJun 2018/HE Spread38.87538.87538.87538.875-2.125-5.47%set 17:37
LE.M18:HE.M17.EJun 2018/HE Spread26.126.126.126.1-3.1-11.88%set 17:37
LE.M18:HE.M18.EJun 2018/HE Spread22.80022.80022.80031.100-2.025-6.51%set 17:37
LE.M18:HE.N18.EJun 2018/HE Spread31.80031.80031.80031.800-2.225-7.00%set 17:37
LE.M18:HE.Q17.EJun 2018/HE Spread26.62526.62526.62526.625-2.975-11.17%set 17:37
LE.M18:HE.Q18.EJun 2018/HE Spread32.52532.52532.52532.525-2.000-6.15%set 17:37
LE.M18:HE.V17.EJun 2018/HE Spread39.70039.70039.70039.700-2.425-6.11%set 17:37
LE.M18:HE.Z17.EJun 2018/HE Spread45.7545.7545.7545.75-2.25-4.92%set 17:37
LE.M18:Q18.EJun 2018/Aug 2018 Spread2.602.652.602.55-0.10-3.77%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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