S&P 500
2002.28
-1.09 -0.05%
Dow Indu
17067.56
-30.89 -0.18%
Nasdaq
4596.83
+16.56 +0.36%
Crude Oil
93.21
+0.33 +0.34%
Gold
1265.170
-18.360 -1.43%
Euro
1.313055
+0.001155 +0.09%
US Dollar
83.010
+0.038 +0.05%
Weak

Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q14.EAug 2014 (E)154.925155.950154.900155.900+1.250+0.80%set 17:11
LE.V14.EOct 2014 (E)152.925153.125152.875153.075+0.650+0.43%21:46
LE.Z14.EDec 2014 (E)155.825156.000155.800156.000+0.475+0.31%21:46
LE.G15.EFeb 2015 (E)156.325156.500156.325156.475+0.425+0.27%21:40
LE.J15.EApr 2015 (E)155.950156.100155.950156.100+0.425+0.28%21:42
LE.M15.EJun 2015 (E)147.725147.800147.625147.725+0.625+0.43%21:34
LE.Q15.EAug 2015 (E)145.000146.525145.000145.600+1.000+0.69%set 13:45
LE.V15.EOct 2015 (E)147.375148.650147.375147.500+0.900+0.61%set 13:50
LE.Z15.EDec 2015 (E)147.0148.5147.0148.0+1.4+0.95%set 13:51
LE.G16.EFeb 2016 (E)147.4147.4147.4147.4+0.3+0.20%set 14:34
LE.Q14:HE.G16.EAug 2014/HE Spread80.1580.1580.1580.15+1.45+1.81%set 17:43
LE.Q14:HE.G15.EAug 2014/HE Spread64.75064.75064.75064.750+1.475+2.28%set 17:43
LE.Q14:Z14.EAug 2014/Dec 2014 Spread2.2002.7002.0001.950-0.475-17.59%set 17:43
LE.Q14:Z15.EAug 2014/Dec 2015 Spread8.408.408.408.40+1.05+12.50%set 17:43
LE.Q14:HE.Z14.EAug 2014/HE Spread58.62558.62564.275+1.575+2.45%set 17:43
LE.Q14:G15.EAug 2014/Feb 2015 Spread1.0001.3001.300+0.425+26.98%08:32
LE.Q14:V14.EAug 2014/Oct 2014 Spread4.9505.6004.8755.500+0.950+16.67%11:09
LE.Q14:HE.J15.EAug 2014/HE Spread63.57563.57563.57563.575+1.525+2.40%set 17:43
LE.Q14:HE.K15.EAug 2014/HE Spread61.961.961.961.9+1.5+2.42%set 17:43
LE.Q14:Q15.EAug 2014/Aug 2015 Spread9.0258.82511.050+0.550+4.98%set 17:43
LE.Q14:M15.EAug 2014/Jun 2015 Spread8.6009.3759.45000.00%set 17:43
LE.Q14:J15.EAug 2014/Apr 2015 Spread1.2251.3001.2251.050-0.475-25.00%set 17:43
LE.Q14:HE.Z15.EAug 2014/HE Spread80.5580.5580.5580.55+1.45+1.80%set 17:43
LE.Q14:HE.V15.EAug 2014/HE Spread77.2577.2577.2577.25+1.15+1.49%set 17:43
LE.Q14:HE.V14.EAug 2014/HE Spread55.00055.00054.37559.175+1.900+3.21%set 17:43
LE.Q14:HE.Q15.EAug 2014/HE Spread63.4563.4563.4563.45+1.00+1.58%set 17:43
LE.Q14:V15.EAug 2014/Oct 2015 Spread6.2756.2758.550+0.400+4.68%set 17:43
LE.Q14:HE.M15.EAug 2014/HE Spread59.959.959.959.9+1.5+2.50%set 17:43
LE.Q14:HE.N15.EAug 2014/HE Spread61.8061.8061.8061.80+1.35+2.18%set 17:43
LE.V14:G15.EOct 2014/Feb 2015 Spread-3.200-2.775-3.600-3.625-0.4500.00%set 15:12
LE.V14:Z15.EOct 2014/Dec 2015 Spread4.4254.4254.4254.425-0.400-8.29%set 17:43
LE.V14:Z14.EOct 2014/Dec 2014 Spread-2.875-2.800-2.950-2.925+0.1750.00%21:46
LE.V14:V15.EOct 2014/Oct 2015 Spread2.8253.2754.925+0.100+2.12%set 17:43
LE.V14:HE.Q15.EOct 2014/HE Spread60.92560.92560.92560.925+0.700+1.16%set 17:43
LE.V14:Q15.EOct 2014/Aug 2015 Spread5.1506.1006.825+0.275+4.20%set 17:43
LE.V14:M15.EOct 2014/Jun 2015 Spread5.3255.7005.1255.325-0.050-0.97%set 13:49
LE.V14:J15.EOct 2014/Apr 2015 Spread-2.80-2.10-3.20-3.25-0.300.00%set 15:34
LE.V14:HE.Z15.EOct 2014/HE Spread77.92577.92577.92577.925+0.600+0.78%set 17:43
LE.V14:HE.Z14.EOct 2014/HE Spread62.45062.45061.77559.025-0.400-0.67%set 17:43
LE.V14:HE.N15.EOct 2014/HE Spread58.87558.87558.87558.875+0.300+0.51%set 17:43
LE.V14:HE.M15.EOct 2014/HE Spread56.67556.67556.67556.675+0.250+0.44%set 17:43
LE.V14:HE.V14.EOct 2014/HE Spread52.30052.47551.90052.550-0.750-1.41%set 10:16
LE.V14:HE.V15.EOct 2014/HE Spread74.17574.17574.17574.175+0.750+1.02%set 17:43
LE.V14:G16.EOct 2014/Feb 2016 Spread5.0255.0255.0255.025+0.700+16.18%set 17:43
LE.V14:HE.K15.EOct 2014/HE Spread59.42559.42559.42559.425+1.000+1.71%set 17:43
LE.V14:HE.G15.EOct 2014/HE Spread60.27560.27559.17560.325-0.275-0.45%set 17:43
LE.V14:HE.G16.EOct 2014/HE Spread77.42577.42577.42577.425+0.500+0.65%set 17:43
LE.V14:HE.J15.EOct 2014/HE Spread59.42559.42559.42560.025+0.150+0.25%set 17:43
LE.Z14:Q15.EDec 2014/Aug 2015 Spread7.8508.5507.8509.925+0.575+6.32%set 17:43
LE.Z14:V15.EDec 2014/Oct 2015 Spread3.2003.6758.025+0.675+9.89%set 17:43
LE.Z14:Z15.EDec 2014/Dec 2015 Spread7.5007.5007.5007.525+0.175+2.38%set 17:43
LE.Z14:HE.G16.EDec 2014/HE Spread80.52580.52580.52580.525+1.075+1.35%set 17:43
LE.Z14:HE.N15.EDec 2014/HE Spread61.97561.97561.97561.975+0.875+1.43%set 17:43
LE.Z14:HE.V14.EDec 2014/HE Spread51.67551.95051.67555.650-0.175-0.31%set 17:43
LE.Z14:HE.Z14.EDec 2014/HE Spread62.30062.30062.30062.125+0.175+0.28%set 10:05
LE.Z14:HE.M15.EDec 2014/HE Spread59.77559.77559.77559.775+0.825+1.40%set 17:43
LE.Z14:HE.K15.EDec 2014/HE Spread62.52562.52562.52562.525+1.575+2.58%set 17:43
LE.Z14:HE.J15.EDec 2014/HE Spread63.12563.12563.12563.125+0.725+1.16%set 17:43
LE.Z14:HE.G15.EDec 2014/HE Spread63.42563.42563.42563.425+0.300+0.48%set 17:43
LE.Z14:G16.EDec 2014/Feb 2016 Spread8.1258.1258.1258.125+1.275+18.61%set 17:43
LE.Z14:HE.Q15.EDec 2014/HE Spread64.02564.02564.02564.025+1.275+2.03%set 17:43
LE.Z14:M15.EDec 2014/Jun 2015 Spread7.7508.3757.5508.425+0.525+6.86%set 15:12
LE.Z14:J15.EDec 2014/Apr 2015 Spread-0.150-0.100-0.175-0.100+0.0500.00%21:42
LE.Z14:HE.V15.EDec 2014/HE Spread77.27577.27577.27577.275+1.325+1.74%set 17:43
LE.Z14:HE.Z15.EDec 2014/HE Spread81.02581.02581.02581.025+1.175+1.47%set 17:43
LE.Z14:G15.EDec 2014/Feb 2015 Spread-0.650-0.350-0.725-0.525+0.1250.00%set 15:12
LE.G15:HE.Q15.EFeb 2015/HE Spread64.5564.5564.5564.55+1.15+1.81%set 17:43
LE.G15:HE.N15.EFeb 2015/HE Spread62.5062.5062.5062.50+0.75+1.21%set 17:43
LE.G15:HE.M15.EFeb 2015/HE Spread60.360.360.360.3+0.7+1.17%set 17:43
LE.G15:HE.K15.EFeb 2015/HE Spread63.0563.0563.0563.05+1.45+2.35%set 17:43
LE.G15:HE.J15.EFeb 2015/HE Spread63.6563.6563.6563.65+0.60+0.95%set 17:43
LE.G15:HE.G15.EFeb 2015/HE Spread63.75065.50063.75063.950+0.175+0.27%set 13:14
LE.G15:HE.G16.EFeb 2015/HE Spread81.0581.0581.0581.05+0.95+1.19%set 17:43
LE.G15:HE.V14.EFeb 2015/HE Spread54.22554.30053.90056.175-0.300-0.53%set 17:43
LE.G15:HE.Z14.EFeb 2015/HE Spread62.6562.6562.6562.65+0.05+0.08%set 17:43
LE.G15:HE.Z15.EFeb 2015/HE Spread81.5581.5581.5581.55+1.05+1.30%set 17:43
LE.G15:J15.EFeb 2015/Apr 2015 Spread0.3250.7000.2500.375+0.150+46.15%set 14:01
LE.G15:M15.EFeb 2015/Jun 2015 Spread8.758.758.708.70-0.25-2.95%set 21:34
LE.G15:Q15.EFeb 2015/Aug 2015 Spread8.859.258.8510.45+0.45+4.42%set 17:43
LE.G15:V15.EFeb 2015/Oct 2015 Spread7.958.007.958.55+0.55+7.19%set 13:45
LE.G15:Z15.EFeb 2015/Dec 2015 Spread3.803.803.808.05+0.05+0.62%set 17:43
LE.G15:HE.V15.EFeb 2015/HE Spread77.877.877.877.8+1.2+1.57%set 17:43
LE.G15:G16.EFeb 2015/Feb 2016 Spread8.658.658.658.65+1.15+15.33%set 17:43
LE.J15:V15.EApr 2015/Oct 2015 Spread5.2505.2508.175+0.400+5.50%set 17:43
LE.J15:Q15.EApr 2015/Aug 2015 Spread9.4759.7509.25010.075+0.300+3.18%set 13:30
LE.J15:HE.Z15.EApr 2015/HE Spread81.17581.17581.17581.175+0.900+1.12%set 17:43
LE.J15:M15.EApr 2015/Jun 2015 Spread8.3008.3008.2758.300-0.275-3.37%set 21:34
LE.J15:Z15.EApr 2015/Dec 2015 Spread3.0003.0003.0007.675-0.100-1.29%set 17:43
LE.J15:HE.Z14.EApr 2015/HE Spread62.27562.27562.27562.275-0.100-0.16%set 17:43
LE.J15:HE.V14.EApr 2015/HE Spread55.8055.8055.8055.80-0.45-0.80%set 17:43
LE.J15:HE.V15.EApr 2015/HE Spread77.42577.42577.42577.425+1.050+1.37%set 17:43
LE.J15:HE.Q15.EApr 2015/HE Spread64.17564.17564.17564.175+1.000+1.58%set 17:43
LE.J15:HE.N15.EApr 2015/HE Spread62.12562.12562.12562.125+0.600+0.98%set 17:43
LE.J15:HE.G15.EApr 2015/HE Spread64.05064.05064.05063.575+0.025+0.04%set 17:43
LE.J15:HE.G16.EApr 2015/HE Spread80.67580.67580.67580.675+0.800+1.00%set 17:43
LE.J15:HE.J15.EApr 2015/HE Spread62.10062.10062.10063.275+0.450+0.71%set 17:43
LE.J15:HE.K15.EApr 2015/HE Spread59.15059.15059.15062.675+1.300+2.12%set 17:43
LE.J15:HE.M15.EApr 2015/HE Spread59.92559.92559.92559.925+0.550+0.93%set 17:43
LE.J15:G16.EApr 2015/Feb 2016 Spread8.2758.2758.2758.275+1.000+13.75%set 17:43
LE.M15:HE.M15.EJun 2015/HE Spread50.3049.9051.35+0.30+0.59%set 17:43
LE.M15:HE.K15.EJun 2015/HE Spread54.1054.1054.1054.10+1.05+1.98%set 17:43
LE.M15:HE.J15.EJun 2015/HE Spread54.754.754.754.7+0.2+0.37%set 17:43
LE.M15:HE.G16.EJun 2015/HE Spread72.1072.1072.1072.10+0.55+0.77%set 17:43
LE.M15:HE.G15.EJun 2015/HE Spread55.00055.00055.00055.000-0.225-0.41%set 17:43
LE.M15:G16.EJun 2015/Feb 2016 Spread-0.30-0.30-0.30-0.30+0.750.00%set 17:43
LE.M15:HE.N15.EJun 2015/HE Spread53.5553.5553.5553.55+0.35+0.66%set 17:43
LE.M15:HE.Q15.EJun 2015/HE Spread59.6059.6059.6055.60+0.75+1.37%set 17:43
LE.M15:HE.V14.EJun 2015/HE Spread47.22547.22547.22547.225-0.700-1.46%set 17:43
LE.M15:HE.V15.EJun 2015/HE Spread68.8568.8568.8568.85+0.80+1.18%set 17:43
LE.M15:HE.Z14.EJun 2015/HE Spread53.7053.7053.7053.70-0.35-0.65%set 17:43
LE.M15:Q15.EJun 2015/Aug 2015 Spread1.4251.7001.3501.500+0.050+3.51%set 13:45
LE.M15:V15.EJun 2015/Oct 2015 Spread-0.65-0.65-0.40+0.150.00%set 13:45
LE.M15:Z15.EJun 2015/Dec 2015 Spread-0.60-0.60-0.60-0.90-0.350.00%set 10:08
LE.M15:HE.Z15.EJun 2015/HE Spread72.6072.6072.6072.60+0.65+0.90%set 17:43
LE.Q15:HE.Z14.EAug 2015/HE Spread52.252.252.252.2-0.4-0.76%set 17:43
LE.Q15:HE.G15.EAug 2015/HE Spread53.50053.50053.50053.500-0.275-0.51%set 17:43
LE.Q15:HE.Z15.EAug 2015/HE Spread71.171.171.171.1+0.6+0.85%set 17:43
LE.Q15:HE.V15.EAug 2015/HE Spread67.3567.3567.3567.35+0.75+1.13%set 17:43
LE.Q15:HE.V14.EAug 2015/HE Spread45.72545.72545.72545.725-0.750-1.61%set 17:43
LE.Q15:HE.Q15.EAug 2015/HE Spread54.0553.8054.0554.10+0.70+1.31%set 17:43
LE.Q15:HE.N15.EAug 2015/HE Spread52.0552.0552.0552.05+0.30+0.58%set 17:43
LE.Q15:HE.M15.EAug 2015/HE Spread49.8549.8549.8549.85+0.25+0.50%set 17:43
LE.Q15:Z15.EAug 2015/Dec 2015 Spread-1.975-1.975-2.300-2.400-0.4000.00%set 13:47
LE.Q15:HE.K15.EAug 2015/HE Spread52.652.652.652.6+1.0+1.94%set 17:43
LE.Q15:HE.J15.EAug 2015/HE Spread53.2053.2053.2053.20+0.15+0.28%set 17:43
LE.Q15:HE.G16.EAug 2015/HE Spread70.670.670.670.6+0.5+0.71%set 17:43
LE.Q15:G16.EAug 2015/Feb 2016 Spread-1.8-1.8-1.8-1.8+0.70.00%set 17:43
LE.Q15:V15.EAug 2015/Oct 2015 Spread-2.05-1.65-2.05-1.90+0.100.00%set 13:47
LE.V15:HE.J15.EOct 2015/HE Spread55.1055.1055.1055.10+0.05+0.09%set 17:43
LE.V15:HE.K15.EOct 2015/HE Spread54.554.554.554.5+0.9+1.68%set 17:43
LE.V15:HE.M15.EOct 2015/HE Spread51.7551.7551.7551.75+0.15+0.29%set 17:43
LE.V15:Z15.EOct 2015/Dec 2015 Spread-0.1250.150-0.800-0.500-0.3500.00%set 13:51
LE.V15:G16.EOct 2015/Feb 2016 Spread0.10.10.10.1+0.60.00%set 17:43
LE.V15:HE.G15.EOct 2015/HE Spread55.40055.40055.40055.400-0.375-0.67%set 17:43
LE.V15:HE.G16.EOct 2015/HE Spread72.572.572.572.5+0.4+0.55%set 17:43
LE.V15:HE.N15.EOct 2015/HE Spread53.9553.9553.9553.95+0.20+0.37%set 17:43
LE.V15:HE.Q15.EOct 2015/HE Spread56.056.056.056.0+0.6+1.08%set 17:43
LE.V15:HE.V14.EOct 2015/HE Spread47.62547.62547.62547.625-0.850-1.75%set 17:43
LE.V15:HE.V15.EOct 2015/HE Spread70.5070.5070.5069.25+0.65+0.95%set 17:43
LE.V15:HE.Z14.EOct 2015/HE Spread54.154.154.154.1-0.5-0.92%set 17:43
LE.V15:HE.Z15.EOct 2015/HE Spread73.073.073.073.0+0.5+0.69%set 17:43
LE.Z15:HE.K15.EDec 2015/HE Spread55.055.055.055.0+1.4+2.61%set 17:43
LE.Z15:HE.J15.EDec 2015/HE Spread55.6055.6055.6055.60+0.55+1.00%set 17:43
LE.Z15:G16.EDec 2015/Feb 2016 Spread0.60.60.60.6+1.10.00%set 17:43
LE.Z15:HE.G15.EDec 2015/HE Spread55.90055.90055.90055.900+0.125+0.22%set 17:43
LE.Z15:HE.M15.EDec 2015/HE Spread52.2552.2552.2552.25+0.65+1.26%set 17:43
LE.Z15:HE.N15.EDec 2015/HE Spread54.4554.4554.4554.45+0.70+1.30%set 17:43
LE.Z15:HE.Q15.EDec 2015/HE Spread56.556.556.556.5+1.1+1.99%set 17:43
LE.Z15:HE.V14.EDec 2015/HE Spread48.12548.12548.12548.125-0.350-0.72%set 17:43
LE.Z15:HE.Z15.EDec 2015/HE Spread73.073.073.073.5+1.0+1.39%set 17:43
LE.Z15:HE.V15.EDec 2015/HE Spread69.7569.7569.7569.75+1.15+1.68%set 17:43
LE.Z15:HE.Z14.EDec 2015/HE Spread54.654.654.654.60.00.00%set 17:43
LE.Z15:HE.G16.EDec 2015/HE Spread73.073.073.073.0+0.9+1.25%set 17:43
LE.G16:HE.G15.EFeb 2016/HE Spread55.30055.30055.30055.300-0.975-1.73%set 17:43
LE.G16:HE.J15.EFeb 2016/HE Spread55.0055.0055.0055.00-0.55-0.99%set 17:43
LE.G16:HE.M15.EFeb 2016/HE Spread51.6551.6551.6551.65-0.45-0.86%set 17:43
LE.G16:HE.Q15.EFeb 2016/HE Spread55.955.955.955.90.00.00%set 17:43
LE.G16:HE.V14.EFeb 2016/HE Spread47.52547.52547.52547.525-1.450-2.96%set 17:43
LE.G16:HE.V15.EFeb 2016/HE Spread69.1569.1569.1569.15+0.05+0.07%set 17:43
LE.G16:HE.Z15.EFeb 2016/HE Spread72.972.972.972.9-0.1-0.14%set 17:43
LE.G16:HE.G16.EFeb 2016/HE Spread72.472.472.472.4-0.2-0.28%set 17:43
LE.G16:HE.Z14.EFeb 2016/HE Spread54.054.054.054.0-1.1-2.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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