S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16655
0.00000 0.00%
US Dollar
93.968
-0.275 -0.29%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q17.EAug 2017 (E)116.350117.375115.800116.425+0.925+0.79%set 14:00
LE.V17.EOct 2017 (E)117.325118.375116.850117.400+0.325+0.28%set 17:11
LE.Z17.EDec 2017 (E)118.150119.200117.725118.175+0.375+0.32%set 14:00
LE.G18.EFeb 2018 (E)119.150120.175118.800119.375+0.175+0.15%set 17:11
LE.J18.EApr 2018 (E)118.400119.375118.125118.575+0.150+0.13%set 17:11
LE.M18.EJun 2018 (E)111.500112.475111.350111.825+0.325+0.29%set 17:11
LE.Q18.EAug 2018 (E)110.000110.475109.650110.000+0.350+0.32%set 17:11
LE.V18.EOct 2018 (E)109.975110.200109.800110.025+0.325+0.30%set 14:00
LE.Z18.EDec 2018 (E)110.350110.350110.350110.350+0.175+0.16%set 17:11
LE.Q17:G18.EAug 2017/Feb 2018 Spread-2.625-2.625-3.275-2.950+0.3750.00%set 17:38
LE.Q17:HE.G18.EAug 2017/HE Spread49.47549.47549.47549.475+0.975+1.97%set 17:38
LE.Q17:HE.J18.EAug 2017/HE Spread45.77545.77545.77545.775+0.700+1.53%set 17:37
LE.Q17:HE.K18.EAug 2017/HE Spread40.55040.55040.55040.550+0.575+1.42%set 17:38
LE.Q17:HE.M18.EAug 2017/HE Spread37.82537.82537.82537.825+0.525+1.39%set 17:38
LE.Q17:HE.N18.EAug 2017/HE Spread38.55038.55038.55038.550+0.325+0.84%set 17:37
LE.Q17:HE.Q17.EAug 2017/HE Spread34.62534.62534.00035.325+0.550+1.57%set 17:37
LE.Q17:HE.Q18.EAug 2017/HE Spread39.82539.82539.82539.825+0.200+0.50%set 17:37
LE.Q17:HE.V17.EAug 2017/HE Spread49.20049.20049.20049.200+1.175+2.39%set 17:38
LE.Q17:HE.V18.EAug 2017/HE Spread50.77550.77550.77550.775+0.525+1.03%set 17:37
LE.Q17:HE.Z17.EAug 2017/HE Spread54.45054.45054.45054.450+1.525+2.80%set 17:38
LE.Q17:HE.Z18.EAug 2017/HE Spread55.37555.37555.37555.375+0.525+0.95%set 17:37
LE.Q17:J18.EAug 2017/Apr 2018 Spread-1.900-1.875-2.450-2.150+0.4000.00%set 17:38
LE.Q17:M18.EAug 2017/Jun 2018 Spread4.9755.4504.4504.600+0.225+4.76%set 17:38
LE.Q17:Q18.EAug 2017/Aug 2018 Spread6.5006.6506.5006.425+0.200+3.11%set 17:38
LE.Q17:V17.EAug 2017/Oct 2017 Spread-1.050-0.850-1.175-0.975+0.2250.00%set 17:37
LE.Q17:V18.EAug 2017/Oct 2018 Spread6.4006.4006.4006.400+0.225+3.52%set 17:37
LE.Q17:Z17.EAug 2017/Dec 2017 Spread-1.900-1.650-2.100-1.750+0.4750.00%set 17:38
LE.Q17:Z18.EAug 2017/Dec 2018 Spread6.0756.0756.0756.075+0.375+6.17%set 17:37
LE.V17:G18.EOct 2017/Feb 2018 Spread-1.900-1.600-2.150-1.975+0.1500.00%set 17:38
LE.V17:HE.G18.EOct 2017/HE Spread50.4550.4550.4550.45+0.75+1.49%set 17:38
LE.V17:HE.J18.EOct 2017/HE Spread46.75046.75046.75046.750+0.475+1.02%set 17:37
LE.V17:HE.K18.EOct 2017/HE Spread41.52541.52541.52541.525+0.350+0.84%set 17:38
LE.V17:HE.M18.EOct 2017/HE Spread38.838.838.838.8+0.3+0.77%set 17:38
LE.V17:HE.N18.EOct 2017/HE Spread39.52539.52539.52539.525+0.100+0.25%set 17:37
LE.V17:HE.Q17.EOct 2017/HE Spread30.42532.50030.30036.300+0.325+0.90%set 17:38
LE.V17:HE.Q18.EOct 2017/HE Spread40.80040.80040.80040.800-0.025-0.06%set 17:37
LE.V17:HE.V17.EOct 2017/HE Spread49.00049.00049.00050.175+0.950+1.89%set 17:38
LE.V17:HE.V18.EOct 2017/HE Spread51.7551.7551.7551.75+0.30+0.58%set 17:37
LE.V17:HE.Z17.EOct 2017/HE Spread55.42555.42555.42555.425+1.300+2.35%set 17:38
LE.V17:HE.Z18.EOct 2017/HE Spread56.3556.3556.3556.35+0.30+0.53%set 17:37
LE.V17:J18.EOct 2017/Apr 2018 Spread-0.950-0.775-1.350-1.175+0.1750.00%set 17:38
LE.V17:M18.EOct 2017/Jun 2018 Spread5.5506.0005.3755.5750.0000.00%set 17:38
LE.V17:Q18.EOct 2017/Aug 2018 Spread9.1009.1009.1007.400-0.025-0.32%set 17:38
LE.V17:V18.EOct 2017/Oct 2018 Spread7.3757.3757.3757.3750.0000.00%set 17:37
LE.V17:Z17.EOct 2017/Dec 2017 Spread-0.875-0.700-0.975-0.775+0.2500.00%set 17:38
LE.V17:Z18.EOct 2017/Dec 2018 Spread7.057.057.057.05+0.15+2.13%set 17:37
LE.Z17:G18.EDec 2017/Feb 2018 Spread-1.000-0.875-1.225-1.200-0.1000.00%set 17:38
LE.Z17:HE.G18.EDec 2017/HE Spread51.22551.22551.22551.225+0.500+0.98%set 17:38
LE.Z17:HE.J18.EDec 2017/HE Spread47.52547.52547.52547.525+0.225+0.47%set 17:37
LE.Z17:HE.K18.EDec 2017/HE Spread42.342.342.342.3+0.1+0.24%set 17:38
LE.Z17:HE.M18.EDec 2017/HE Spread39.57539.57539.57539.575+0.050+0.13%set 17:38
LE.Z17:HE.N18.EDec 2017/HE Spread40.3040.3040.3040.30-0.15-0.37%set 17:37
LE.Z17:HE.Q17.EDec 2017/HE Spread37.07537.07537.07537.075+0.075+0.20%set 17:38
LE.Z17:HE.Q18.EDec 2017/HE Spread41.57541.57541.57541.575-0.275-0.66%set 17:37
LE.Z17:HE.V17.EDec 2017/HE Spread50.9550.9550.9550.95+0.70+1.37%set 17:38
LE.Z17:HE.V18.EDec 2017/HE Spread52.52552.52552.52552.525+0.050+0.10%set 17:37
LE.Z17:HE.Z17.EDec 2017/HE Spread49.32549.32549.30056.200+1.050+1.87%set 17:38
LE.Z17:HE.Z18.EDec 2017/HE Spread57.12557.12557.12557.125+0.050+0.09%set 17:37
LE.Z17:J18.EDec 2017/Apr 2018 Spread-0.1500.025-0.450-0.400-0.0750.00%set 17:38
LE.Z17:M18.EDec 2017/Jun 2018 Spread7.0007.1756.7006.350-0.250-3.89%set 17:38
LE.Z17:Q18.EDec 2017/Aug 2018 Spread9.0009.0009.0008.175-0.275-3.36%set 17:38
LE.Z17:V18.EDec 2017/Oct 2018 Spread8.158.158.158.15-0.25-3.07%set 17:37
LE.Z17:Z18.EDec 2017/Dec 2018 Spread7.8257.8257.8257.825-0.100-1.28%set 17:37
LE.G18:HE.G18.EFeb 2018/HE Spread46.50046.80046.27552.425+0.600+1.14%set 17:37
LE.G18:HE.J18.EFeb 2018/HE Spread48.72548.72548.72548.725+0.325+0.67%set 17:37
LE.G18:HE.K18.EFeb 2018/HE Spread43.543.543.543.5+0.2+0.46%set 17:38
LE.G18:HE.M18.EFeb 2018/HE Spread40.77540.77540.77540.775+0.150+0.37%set 17:38
LE.G18:HE.N18.EFeb 2018/HE Spread41.5041.5041.5041.50-0.05-0.12%set 17:37
LE.G18:HE.Q17.EFeb 2018/HE Spread38.27538.27538.27538.275+0.175+0.46%set 17:37
LE.G18:HE.Q18.EFeb 2018/HE Spread42.77542.77542.77542.775-0.175-0.41%set 17:37
LE.G18:HE.V17.EFeb 2018/HE Spread52.1552.1552.1552.15+0.80+1.53%set 17:37
LE.G18:HE.V18.EFeb 2018/HE Spread53.72553.72553.72553.725+0.150+0.28%set 17:37
LE.G18:HE.Z17.EFeb 2018/HE Spread57.4057.4057.4057.40+1.15+2.00%set 17:37
LE.G18:HE.Z18.EFeb 2018/HE Spread58.32558.32558.32558.325+0.150+0.26%set 17:37
LE.G18:J18.EFeb 2018/Apr 2018 Spread0.7750.9750.7000.800+0.025+3.03%set 17:38
LE.G18:M18.EFeb 2018/Jun 2018 Spread7.6507.8257.4507.550-0.150-1.99%set 17:38
LE.G18:Q18.EFeb 2018/Aug 2018 Spread9.7009.7759.7009.375-0.175-1.80%set 17:38
LE.G18:V18.EFeb 2018/Oct 2018 Spread9.359.359.359.35-0.15-1.60%set 17:37
LE.G18:Z18.EFeb 2018/Dec 2018 Spread9.0259.0259.0259.0250.0000.00%set 17:37
LE.J18:HE.G18.EApr 2018/HE Spread51.62551.62551.62551.625+0.575+1.11%set 17:38
LE.J18:HE.J18.EApr 2018/HE Spread44.60044.60044.60047.925+0.300+0.63%set 17:38
LE.J18:HE.K18.EApr 2018/HE Spread42.70042.70042.70042.700+0.175+0.41%set 17:38
LE.J18:HE.M18.EApr 2018/HE Spread39.97539.97539.97539.975+0.125+0.31%set 17:38
LE.J18:HE.N18.EApr 2018/HE Spread40.70040.70040.70040.700-0.075-0.18%set 17:37
LE.J18:HE.Q17.EApr 2018/HE Spread29.50029.50029.50037.475+0.150+0.40%set 17:38
LE.J18:HE.Q18.EApr 2018/HE Spread41.97541.97541.97541.975-0.200-0.48%set 17:37
LE.J18:HE.V17.EApr 2018/HE Spread51.35051.35051.35051.350+0.775+1.51%set 17:38
LE.J18:HE.V18.EApr 2018/HE Spread52.92552.92552.92552.925+0.125+0.24%set 17:37
LE.J18:HE.Z17.EApr 2018/HE Spread56.60056.60056.60056.600+1.125+1.99%set 17:38
LE.J18:HE.Z18.EApr 2018/HE Spread57.52557.52557.52557.525+0.125+0.22%set 17:37
LE.J18:M18.EApr 2018/Jun 2018 Spread6.9256.9256.7506.750-0.175-2.54%set 17:38
LE.J18:Q18.EApr 2018/Aug 2018 Spread8.8508.9008.8508.575-0.200-2.27%set 17:38
LE.J18:V18.EApr 2018/Oct 2018 Spread9.3509.3509.3508.550-0.175-2.05%set 17:37
LE.J18:Z18.EApr 2018/Dec 2018 Spread8.2258.2258.2258.225-0.025-0.30%set 17:37
LE.M18:HE.G18.EJun 2018/HE Spread44.87544.87544.87544.875+0.750+1.67%set 17:37
LE.M18:HE.J18.EJun 2018/HE Spread41.17541.17541.17541.175+0.475+1.15%set 17:37
LE.M18:HE.K18.EJun 2018/HE Spread35.9535.9535.9535.95+0.35+0.97%set 17:37
LE.M18:HE.M18.EJun 2018/HE Spread29.37529.40029.37533.225+0.300+0.90%set 17:37
LE.M18:HE.N18.EJun 2018/HE Spread33.9533.9533.9533.95+0.10+0.29%set 17:37
LE.M18:HE.Q17.EJun 2018/HE Spread30.72530.72530.72530.725+0.325+1.06%set 17:38
LE.M18:HE.Q18.EJun 2018/HE Spread35.22535.22535.22535.225-0.025-0.07%set 17:37
LE.M18:HE.V17.EJun 2018/HE Spread44.6044.6044.6044.60+0.95+2.13%set 17:38
LE.M18:HE.V18.EJun 2018/HE Spread46.17546.17546.17546.175+0.300+0.65%set 17:37
LE.M18:HE.Z17.EJun 2018/HE Spread49.8549.8549.8549.85+1.30+2.61%set 17:38
LE.M18:HE.Z18.EJun 2018/HE Spread50.77550.77550.77550.775+0.300+0.59%set 17:37
LE.M18:Q18.EJun 2018/Aug 2018 Spread2.0752.0752.0751.825-0.025-1.33%set 17:38
LE.M18:V18.EJun 2018/Oct 2018 Spread2.3752.4252.3751.8000.0000.00%set 17:37
LE.M18:Z18.EJun 2018/Dec 2018 Spread1.4751.4751.4751.475+0.150+10.17%set 17:37
LE.Q18:HE.G18.EAug 2018/HE Spread43.05043.05043.05043.050+0.775+1.80%set 17:37
LE.Q18:HE.J18.EAug 2018/HE Spread39.3539.3539.3539.35+0.50+1.27%set 17:37
LE.Q18:HE.K18.EAug 2018/HE Spread34.12534.12534.12534.125+0.375+1.10%set 17:37
LE.Q18:HE.M18.EAug 2018/HE Spread31.40031.40031.40031.400+0.325+1.04%set 17:37
LE.Q18:HE.N18.EAug 2018/HE Spread32.12532.12532.12532.125+0.125+0.39%set 17:38
LE.Q18:HE.Q17.EAug 2018/HE Spread28.9028.9028.9028.90+0.35+1.21%set 17:37
LE.Q18:HE.Q18.EAug 2018/HE Spread32.67532.67532.47533.4000.0000.00%set 17:37
LE.Q18:HE.V17.EAug 2018/HE Spread42.77542.77542.77542.775+0.975+2.28%set 17:37
LE.Q18:HE.V18.EAug 2018/HE Spread44.35044.35044.35044.350+0.325+0.73%set 17:37
LE.Q18:HE.Z17.EAug 2018/HE Spread48.02548.02548.02548.025+1.325+2.76%set 17:37
LE.Q18:HE.Z18.EAug 2018/HE Spread48.95048.95048.95048.950+0.325+0.66%set 17:37
LE.Q18:V18.EAug 2018/Oct 2018 Spread0.3250.4250.075-0.025+0.0250.00%set 17:37
LE.Q18:Z18.EAug 2018/Dec 2018 Spread-0.350-0.350-0.350-0.350+0.1750.00%set 17:37
LE.V18:HE.G18.EOct 2018/HE Spread43.07543.07543.07543.075+0.750+1.74%set 17:37
LE.V18:HE.J18.EOct 2018/HE Spread39.37539.37539.37539.375+0.475+1.21%set 17:37
LE.V18:HE.K18.EOct 2018/HE Spread34.1534.1534.1534.15+0.35+1.02%set 17:37
LE.V18:HE.M18.EOct 2018/HE Spread31.42531.42531.42531.425+0.300+0.95%set 17:37
LE.V18:HE.N18.EOct 2018/HE Spread32.1532.1532.1532.15+0.10+0.31%set 17:38
LE.V18:HE.Q17.EOct 2018/HE Spread28.92528.92528.92528.925+0.325+1.12%set 17:37
LE.V18:HE.Q18.EOct 2018/HE Spread33.42533.42533.42533.425-0.025-0.07%set 17:37
LE.V18:HE.V17.EOct 2018/HE Spread42.8042.8042.8042.80+0.95+2.22%set 17:37
LE.V18:HE.V18.EOct 2018/HE Spread44.37544.37544.37544.375+0.300+0.68%set 17:37
LE.V18:HE.Z17.EOct 2018/HE Spread48.0548.0548.0548.05+1.30+2.71%set 17:37
LE.V18:HE.Z18.EOct 2018/HE Spread48.97548.97548.97548.975+0.300+0.61%set 17:37
LE.V18:Z18.EOct 2018/Dec 2018 Spread-0.325-0.325-0.325-0.325+0.1500.00%set 17:37
LE.Z18:HE.G18.EDec 2018/HE Spread43.443.443.443.4+0.6+1.38%set 17:37
LE.Z18:HE.J18.EDec 2018/HE Spread39.70039.70039.70039.700+0.325+0.82%set 17:37
LE.Z18:HE.K18.EDec 2018/HE Spread34.47534.47534.47534.475+0.200+0.58%set 17:38
LE.Z18:HE.M18.EDec 2018/HE Spread31.7531.7531.7531.75+0.15+0.47%set 17:37
LE.Z18:HE.N18.EDec 2018/HE Spread32.47532.47532.47532.475-0.050-0.15%set 17:38
LE.Z18:HE.Q17.EDec 2018/HE Spread29.25029.25029.25029.250+0.175+0.60%set 17:37
LE.Z18:HE.Q18.EDec 2018/HE Spread33.75033.75033.75033.750-0.175-0.52%set 17:37
LE.Z18:HE.V17.EDec 2018/HE Spread43.12543.12543.12543.125+0.800+1.86%set 17:37
LE.Z18:HE.V18.EDec 2018/HE Spread44.7044.7044.7044.70+0.15+0.34%set 17:37
LE.Z18:HE.Z17.EDec 2018/HE Spread48.37548.37548.37548.375+1.150+2.38%set 17:37
LE.Z18:HE.Z18.EDec 2018/HE Spread49.3049.3049.3049.30+0.15+0.30%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.