S&P 500
2369.73
+2.39 +0.10%
Dow Indu
20837.44
+15.68 +0.08%
Nasdaq
5861.27
+15.96 +0.27%
Crude Oil
54.13
+0.08 +0.15%
Gold
1252.985
-3.670 -0.29%
Euro
1.058390
+0.001755 +0.17%
US Dollar
101.15
-0.02 -0.02%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.G17.EFeb 2017 (E)124.000125.450124.000125.375+1.625+1.31%set 13:57
LE.J17.EApr 2017 (E)115.625116.050115.350115.500+0.550+0.48%set 14:03
LE.M17.EJun 2017 (E)105.500106.200105.300105.625+0.775+0.74%set 14:03
LE.Q17.EAug 2017 (E)101.000101.675100.825101.200+0.875+0.87%set 14:03
LE.V17.EOct 2017 (E)101.275101.900101.075101.350+0.700+0.70%14:03
LE.Z17.EDec 2017 (E)102.250102.925102.000102.350+0.575+0.56%14:01
LE.G18.EFeb 2018 (E)102.500103.150102.450102.875+0.850+0.83%set 12:46
LE.J18.EApr 2018 (E)102.300102.300101.050101.775+0.825+0.82%set 17:09
LE.G17:G18.EFeb 2017/Feb 2018 Spread13.97513.97513.85022.500+0.775+3.57%set 17:38
LE.G17:HE.G18.EFeb 2017/HE Spread60.37560.37560.37560.375+1.525+2.59%set 17:38
LE.G17:HE.J17.EFeb 2017/HE Spread47.97548.10047.90057.250+1.525+2.74%set 17:38
LE.G17:HE.J18.EFeb 2017/HE Spread57.62557.62557.62557.625+1.325+2.35%set 17:37
LE.G17:HE.K17.EFeb 2017/HE Spread51.35051.35051.35051.350+1.575+3.16%set 17:37
LE.G17:HE.K18.EFeb 2017/HE Spread51.00051.00051.00051.000+1.325+2.67%set 17:38
LE.G17:HE.M17.EFeb 2017/HE Spread41.40041.45041.32547.725+1.800+3.92%set 17:38
LE.G17:HE.M18.EFeb 2017/HE Spread48.97548.97548.97548.975+1.425+3.00%set 17:38
LE.G17:HE.N17.EFeb 2017/HE Spread47.47547.47547.47547.475+1.625+3.54%set 17:37
LE.G17:HE.Q17.EFeb 2017/HE Spread47.52547.52547.52547.525+1.475+3.20%set 17:38
LE.G17:HE.V17.EFeb 2017/HE Spread58.40058.40058.40058.400+1.625+2.86%set 17:38
LE.G17:HE.Z17.EFeb 2017/HE Spread63.22563.22563.22563.225+1.575+2.55%set 17:38
LE.G17:J17.EFeb 2017/Apr 2017 Spread8.8009.7008.5009.875+1.075+12.15%set 13:43
LE.G17:J18.EFeb 2017/Apr 2018 Spread23.623.623.623.6+0.8+3.51%set 17:38
LE.G17:M17.EFeb 2017/Jun 2017 Spread19.07519.10018.75019.750+0.850+4.47%set 11:38
LE.G17:Q17.EFeb 2017/Aug 2017 Spread21.10022.47520.35024.175+0.750+3.23%set 17:38
LE.G17:V17.EFeb 2017/Oct 2017 Spread20.85022.00020.35023.975+0.875+3.89%set 17:37
LE.G17:Z17.EFeb 2017/Dec 2017 Spread20.15020.15020.15022.950+0.975+4.79%set 17:38
LE.J17:G18.EApr 2017/Feb 2018 Spread12.95012.95012.75012.625-0.300-2.30%set 10:38
LE.J17:HE.G18.EApr 2017/HE Spread50.5050.5050.5050.50+0.45+0.90%set 17:38
LE.J17:HE.J17.EApr 2017/HE Spread50.47551.20050.47547.375+0.450+0.93%set 17:37
LE.J17:HE.J18.EApr 2017/HE Spread47.7547.7547.7547.75+0.25+0.53%set 17:37
LE.J17:HE.K17.EApr 2017/HE Spread41.47541.47541.47541.475+0.500+1.22%set 17:37
LE.J17:HE.K18.EApr 2017/HE Spread41.12541.12541.12541.125+0.250+0.61%set 17:38
LE.J17:HE.M17.EApr 2017/HE Spread36.00036.00036.00037.850+0.725+1.95%set 17:37
LE.J17:HE.M18.EApr 2017/HE Spread39.1039.1039.1039.10+0.35+0.90%set 17:38
LE.J17:HE.N17.EApr 2017/HE Spread37.6037.6037.6037.60+0.55+1.48%set 17:37
LE.J17:HE.Q17.EApr 2017/HE Spread35.3535.5035.0037.65+0.40+1.07%set 17:38
LE.J17:HE.V17.EApr 2017/HE Spread48.52548.52548.52548.525+0.550+1.15%set 17:38
LE.J17:HE.Z17.EApr 2017/HE Spread53.3553.3553.3553.35+0.50+0.95%set 17:38
LE.J17:J18.EApr 2017/Apr 2018 Spread14.30014.30013.77513.725-0.275-1.95%set 17:38
LE.J17:M17.EApr 2017/Jun 2017 Spread10.15010.2009.7759.875-0.225-2.22%set 13:58
LE.J17:Q17.EApr 2017/Aug 2017 Spread14.65014.75014.17514.300-0.325-2.21%set 14:02
LE.J17:V17.EApr 2017/Oct 2017 Spread14.32514.52514.00014.100-0.200-1.40%set 14:03
LE.J17:Z17.EApr 2017/Dec 2017 Spread13.40013.40013.02513.075-0.100-0.76%set 14:01
LE.M17:G18.EJun 2017/Feb 2018 Spread3.3253.3253.1752.750-0.075-2.75%set 17:38
LE.M17:HE.G18.EJun 2017/HE Spread40.62540.62540.62540.625+0.675+1.69%set 17:38
LE.M17:HE.J17.EJun 2017/HE Spread37.50037.50037.50037.500+0.675+1.83%set 17:37
LE.M17:HE.J18.EJun 2017/HE Spread37.87537.87537.87537.875+0.475+1.27%set 17:37
LE.M17:HE.K17.EJun 2017/HE Spread31.60031.60031.60031.600+0.725+2.35%set 17:38
LE.M17:HE.K18.EJun 2017/HE Spread31.25031.25031.25031.250+0.475+1.54%set 17:38
LE.M17:HE.M17.EJun 2017/HE Spread28.25028.25028.02527.975+0.950+3.52%set 11:28
LE.M17:HE.M18.EJun 2017/HE Spread29.22529.22529.22529.225+0.575+2.01%set 17:38
LE.M17:HE.N17.EJun 2017/HE Spread31.00032.00031.00027.725+0.775+2.88%set 17:38
LE.M17:HE.Q17.EJun 2017/HE Spread27.77527.77527.77527.775+0.625+2.30%set 17:38
LE.M17:HE.V17.EJun 2017/HE Spread38.65038.65038.65038.650+0.775+2.05%set 17:38
LE.M17:HE.Z17.EJun 2017/HE Spread43.47543.47543.47543.475+0.725+1.70%set 17:38
LE.M17:J18.EJun 2017/Apr 2018 Spread3.303.303.303.85-0.05-1.23%set 17:38
LE.M17:Q17.EJun 2017/Aug 2017 Spread4.5004.5504.3754.425-0.100-2.23%set 14:02
LE.M17:V17.EJun 2017/Oct 2017 Spread4.3254.3504.1504.225+0.025+0.60%set 13:58
LE.M17:Z17.EJun 2017/Dec 2017 Spread3.2753.3003.1503.200+0.125+4.17%set 13:46
LE.Q17:G18.EAug 2017/Feb 2018 Spread-1.525-1.500-1.550-1.675+0.0250.00%set 11:14
LE.Q17:HE.G18.EAug 2017/HE Spread36.20036.20036.20036.200+0.775+2.19%set 17:38
LE.Q17:HE.J17.EAug 2017/HE Spread33.07533.07533.07533.075+0.775+2.40%set 17:38
LE.Q17:HE.J18.EAug 2017/HE Spread33.45033.45033.45033.450+0.575+1.75%set 17:37
LE.Q17:HE.K17.EAug 2017/HE Spread27.17527.17527.17527.175+0.825+3.13%set 17:38
LE.Q17:HE.K18.EAug 2017/HE Spread26.82526.82526.82526.825+0.575+2.19%set 17:38
LE.Q17:HE.M17.EAug 2017/HE Spread23.5523.5523.5523.55+1.05+4.67%set 17:38
LE.Q17:HE.M18.EAug 2017/HE Spread24.80024.80024.80024.800+0.675+2.80%set 17:38
LE.Q17:HE.N17.EAug 2017/HE Spread23.30023.30023.30023.300+0.875+3.90%set 17:38
LE.Q17:HE.Q17.EAug 2017/HE Spread23.50023.50023.40023.350+0.725+3.19%set 12:31
LE.Q17:HE.V17.EAug 2017/HE Spread34.22534.22534.22534.225+0.875+2.62%set 17:38
LE.Q17:HE.Z17.EAug 2017/HE Spread39.05039.05039.05039.050+0.825+2.16%set 17:38
LE.Q17:J18.EAug 2017/Apr 2018 Spread-0.150-0.125-0.350-0.575+0.0500.00%set 17:38
LE.Q17:V17.EAug 2017/Oct 2017 Spread-0.300-0.150-0.325-0.200+0.1250.00%set 14:01
LE.Q17:Z17.EAug 2017/Dec 2017 Spread-1.225-1.175-1.350-1.225+0.2250.00%set 14:01
LE.V17:G18.EOct 2017/Feb 2018 Spread-1.400-1.250-1.400-1.475-0.1000.00%set 13:49
LE.V17:HE.G18.EOct 2017/HE Spread36.4036.4036.4036.40+0.65+1.82%set 17:38
LE.V17:HE.J17.EOct 2017/HE Spread33.27533.27533.27533.275+0.650+1.99%set 17:38
LE.V17:HE.J18.EOct 2017/HE Spread33.6533.6533.6533.65+0.45+1.36%set 17:37
LE.V17:HE.K17.EOct 2017/HE Spread27.37527.37527.37527.375+0.700+2.62%set 17:38
LE.V17:HE.K18.EOct 2017/HE Spread27.02527.02527.02527.025+0.450+1.69%set 17:38
LE.V17:HE.M17.EOct 2017/HE Spread23.75023.75023.75023.750+0.925+4.05%set 17:38
LE.V17:HE.M18.EOct 2017/HE Spread25.0025.0025.0025.00+0.55+2.25%set 17:38
LE.V17:HE.N17.EOct 2017/HE Spread23.5023.5023.5023.50+0.75+3.30%set 17:38
LE.V17:HE.Q17.EOct 2017/HE Spread23.5523.5523.5523.55+0.60+2.61%set 17:38
LE.V17:HE.V17.EOct 2017/HE Spread34.42534.42534.42534.425+0.750+2.23%set 17:38
LE.V17:HE.Z17.EOct 2017/HE Spread39.2539.2539.2539.25+0.70+1.82%set 17:38
LE.V17:J18.EOct 2017/Apr 2018 Spread-0.625-0.625-0.625-0.375-0.0750.00%set 17:38
LE.V17:Z17.EOct 2017/Dec 2017 Spread-1.000-1.000-1.100-1.025+0.1000.00%set 13:34
LE.Z17:G18.EDec 2017/Feb 2018 Spread-0.250-0.225-0.350-0.450-0.2000.00%set 13:46
LE.Z17:HE.G18.EDec 2017/HE Spread37.42537.42537.42537.425+0.550+1.49%set 17:38
LE.Z17:HE.J17.EDec 2017/HE Spread34.3034.3034.3034.30+0.55+1.63%set 17:38
LE.Z17:HE.J18.EDec 2017/HE Spread34.67534.67534.67534.675+0.350+1.02%set 17:37
LE.Z17:HE.K17.EDec 2017/HE Spread28.428.428.428.4+0.6+2.16%set 17:38
LE.Z17:HE.K18.EDec 2017/HE Spread28.0528.0528.0528.05+0.35+1.26%set 17:38
LE.Z17:HE.M17.EDec 2017/HE Spread24.77524.77524.77524.775+0.825+3.44%set 17:38
LE.Z17:HE.M18.EDec 2017/HE Spread26.02526.02526.02526.025+0.450+1.76%set 17:38
LE.Z17:HE.N17.EDec 2017/HE Spread24.52524.52524.52524.525+0.650+2.72%set 17:38
LE.Z17:HE.Q17.EDec 2017/HE Spread24.57524.57524.57524.575+0.500+2.08%set 17:38
LE.Z17:HE.V17.EDec 2017/HE Spread35.4535.4535.4535.45+0.65+1.87%set 17:38
LE.Z17:HE.Z17.EDec 2017/HE Spread40.27540.27540.27540.275+0.600+1.51%set 17:38
LE.Z17:J18.EDec 2017/Apr 2018 Spread0.7750.8000.7250.650-0.175-20.00%set 13:46
LE.G18:HE.G18.EFeb 2018/HE Spread37.87537.87537.87537.875+0.750+2.02%set 17:37
LE.G18:HE.J17.EFeb 2018/HE Spread34.7534.7534.7534.75+0.75+2.21%set 17:37
LE.G18:HE.J18.EFeb 2018/HE Spread35.12535.12535.12535.125+0.550+1.59%set 17:37
LE.G18:HE.K18.EFeb 2018/HE Spread28.5028.5028.5028.50+0.55+1.97%set 17:38
LE.G18:HE.M17.EFeb 2018/HE Spread25.22525.22525.22525.225+1.025+4.24%set 17:37
LE.G18:HE.M18.EFeb 2018/HE Spread26.47526.47526.47526.475+0.650+2.52%set 17:38
LE.G18:HE.Q17.EFeb 2018/HE Spread25.02525.02525.02525.025+0.700+2.88%set 17:37
LE.G18:HE.V17.EFeb 2018/HE Spread35.9035.9035.9035.90+0.85+2.43%set 17:37
LE.G18:HE.Z17.EFeb 2018/HE Spread40.72540.72540.72540.725+0.800+2.00%set 17:37
LE.G18:J18.EFeb 2018/Apr 2018 Spread1.0001.0751.0001.100+0.025+2.27%set 13:58
LE.J18:HE.G18.EApr 2018/HE Spread36.77536.77536.77536.775+0.725+2.01%set 17:38
LE.J18:HE.J17.EApr 2018/HE Spread33.65033.65033.65033.650+0.725+2.20%set 17:38
LE.J18:HE.J18.EApr 2018/HE Spread34.02534.02534.02534.025+0.525+1.57%set 17:38
LE.J18:HE.K18.EApr 2018/HE Spread27.40027.40027.40027.400+0.525+1.95%set 17:38
LE.J18:HE.M17.EApr 2018/HE Spread24.12524.12524.12524.125+1.000+4.32%set 17:38
LE.J18:HE.M18.EApr 2018/HE Spread25.37525.37525.37525.375+0.625+2.53%set 17:38
LE.J18:HE.Q17.EApr 2018/HE Spread23.92523.92523.92523.925+0.675+2.90%set 17:38
LE.J18:HE.V17.EApr 2018/HE Spread34.80034.80034.80034.800+0.825+2.43%set 17:38
LE.J18:HE.Z17.EApr 2018/HE Spread39.62539.62539.62539.625+0.775+1.99%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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