S&P 500
2815.62
+6.07 +0.22%
Dow Indu
25199.29
+79.40 +0.32%
Nasdaq
7853.88
-1.24 -0.02%
Crude Oil
67.72
-0.03 -0.04%
Gold
1224.645
-0.080 -0.01%
Euro
1.164565
+0.000355 +0.03%
US Dollar
95.021
-0.066 -0.07%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q18.EAug 2018 (E)106.675109.150106.350108.950+2.525+2.36%set 14:04
LE.V18.EOct 2018 (E)108.500110.775108.350110.725+2.225+2.04%14:04
LE.Z18.EDec 2018 (E)112.550114.325112.475114.200+1.575+1.39%set 14:04
LE.G19.EFeb 2019 (E)116.200118.225116.200118.125+1.725+1.48%set 14:04
LE.J19.EApr 2019 (E)117.400119.275117.400119.200+1.500+1.27%set 14:04
LE.M19.EJun 2019 (E)110.800112.325110.800112.250+1.350+1.22%set 14:04
LE.Q19.EAug 2019 (E)110.400111.500110.075111.325+1.225+1.11%14:04
LE.V19.EOct 2019 (E)112.000113.125112.000113.075+1.225+1.09%set 13:40
LE.Z19.EDec 2019 (E)112.250112.500112.250114.400+1.225+1.08%set 14:00
LE.Q18:G19.EAug 2018/Feb 2019 Spread-9.675-8.800-9.925-9.175+0.8000.00%set 14:03
LE.Q18:HE.G19.EAug 2018/HE Spread54.52554.52554.52554.525+2.525+4.86%set 17:43
LE.Q18:HE.J19.EAug 2018/HE Spread48.82548.82548.82548.825+2.125+4.55%set 17:43
LE.Q18:HE.K19.EAug 2018/HE Spread42.7042.7042.7042.70+2.35+5.82%set 17:43
LE.Q18:HE.M19.EAug 2018/HE Spread38.37538.37538.37538.375+2.050+5.64%set 17:43
LE.Q18:HE.N19.EAug 2018/HE Spread38.10038.10038.10038.100+2.275+6.35%set 17:43
LE.Q18:HE.Q18.EAug 2018/HE Spread39.00041.60039.00041.750+3.225+8.37%set 13:58
LE.Q18:HE.Q19.EAug 2018/HE Spread38.20038.20038.20038.200+2.275+6.33%set 17:43
LE.Q18:HE.V18.EAug 2018/HE Spread37.90039.42537.90057.025+2.800+5.16%set 17:43
LE.Q18:HE.V19.EAug 2018/HE Spread47.447.447.447.4+0.7+1.50%set 17:43
LE.Q18:HE.Z18.EAug 2018/HE Spread61.92561.92561.92561.925+2.975+5.05%set 17:43
LE.Q18:HE.Z19.EAug 2018/HE Spread51.4551.4551.4551.45+0.90+1.78%set 17:43
LE.Q18:J19.EAug 2018/Apr 2019 Spread-10.750-9.800-11.225-10.250+1.0250.00%set 14:04
LE.Q18:M19.EAug 2018/Jun 2019 Spread-4.625-3.450-4.625-3.300+1.1750.00%set 12:34
LE.Q18:Q19.EAug 2018/Aug 2019 Spread-2.400-2.400-2.400-2.450+1.2250.00%set 13:59
LE.Q18:V18.EAug 2018/Oct 2018 Spread-1.950-1.500-2.025-1.700+0.3750.00%set 14:04
LE.Q18:V19.EAug 2018/Oct 2019 Spread-6.300-6.300-6.300-4.125+1.3000.00%set 17:43
LE.Q18:Z18.EAug 2018/Dec 2018 Spread-6.125-5.000-6.175-5.250+0.9500.00%set 14:04
LE.Q18:Z19.EAug 2018/Dec 2019 Spread-5.45-5.45-5.45-5.45+1.300.00%set 17:43
LE.V18:G19.EOct 2018/Feb 2019 Spread-7.825-7.100-8.000-7.475+0.4250.00%set 14:02
LE.V18:HE.G19.EOct 2018/HE Spread56.22556.22556.22556.225+2.150+3.98%set 17:43
LE.V18:HE.J19.EOct 2018/HE Spread50.52550.52550.52550.525+1.750+3.59%set 17:43
LE.V18:HE.K19.EOct 2018/HE Spread44.40044.40044.40044.400+1.975+4.66%set 17:43
LE.V18:HE.M19.EOct 2018/HE Spread40.07540.07540.07540.075+1.675+4.36%set 17:43
LE.V18:HE.N19.EOct 2018/HE Spread39.839.839.839.8+1.9+5.01%set 17:43
LE.V18:HE.Q18.EOct 2018/HE Spread34.82535.27534.82543.450+2.850+7.02%set 17:43
LE.V18:HE.Q19.EOct 2018/HE Spread39.939.939.939.9+1.9+5.00%set 17:43
LE.V18:HE.V18.EOct 2018/HE Spread56.90058.85056.50058.725+2.425+4.29%set 10:57
LE.V18:HE.V19.EOct 2018/HE Spread49.10049.10049.10049.100+0.325+0.67%set 17:43
LE.V18:HE.Z18.EOct 2018/HE Spread63.62563.62563.62563.625+2.600+4.26%set 17:43
LE.V18:HE.Z19.EOct 2018/HE Spread53.15053.15053.15053.150+0.525+1.00%set 17:43
LE.V18:J19.EOct 2018/Apr 2019 Spread-9.10-8.20-9.10-8.55+0.650.00%set 14:01
LE.V18:M19.EOct 2018/Jun 2019 Spread-1.875-1.425-1.875-1.600+0.8000.00%set 13:59
LE.V18:Q19.EOct 2018/Aug 2019 Spread-0.85-0.85-0.85-0.75+0.850.00%set 13:40
LE.V18:V19.EOct 2018/Oct 2019 Spread-3.275-3.275-3.275-2.425+0.9250.00%set 09:33
LE.V18:Z18.EOct 2018/Dec 2018 Spread-4.025-3.325-4.125-3.550+0.5750.00%set 14:04
LE.V18:Z19.EOct 2018/Dec 2019 Spread-3.750-3.750-3.750-3.750+0.9250.00%set 17:43
LE.Z18:G19.EDec 2018/Feb 2019 Spread-3.700-3.650-3.975-3.925-0.1500.00%set 14:04
LE.Z18:HE.G19.EDec 2018/HE Spread59.77559.77559.77559.775+1.575+2.71%set 17:43
LE.Z18:HE.J19.EDec 2018/HE Spread54.07554.07554.07554.075+1.175+2.22%set 17:43
LE.Z18:HE.K19.EDec 2018/HE Spread47.9547.9547.9547.95+1.40+3.01%set 17:43
LE.Z18:HE.M19.EDec 2018/HE Spread43.62543.62543.62543.625+1.100+2.59%set 17:43
LE.Z18:HE.N19.EDec 2018/HE Spread43.35043.35043.35043.350+1.325+3.15%set 17:43
LE.Z18:HE.Q18.EDec 2018/HE Spread35.92536.10035.92547.000+2.275+5.09%set 17:43
LE.Z18:HE.Q19.EDec 2018/HE Spread43.45043.45043.45043.450+1.325+3.15%set 17:43
LE.Z18:HE.V18.EDec 2018/HE Spread60.97562.22560.97562.275+1.850+3.05%set 10:50
LE.Z18:HE.V19.EDec 2018/HE Spread52.6552.6552.6552.65-0.25-0.47%set 17:43
LE.Z18:HE.Z18.EDec 2018/HE Spread66.37567.47566.37567.175+2.025+3.11%set 13:53
LE.Z18:HE.Z19.EDec 2018/HE Spread56.7056.7056.7056.70-0.05-0.09%set 17:43
LE.Z18:J19.EDec 2018/Apr 2019 Spread-5.050-4.750-5.225-5.000+0.0750.00%set 14:04
LE.Z18:M19.EDec 2018/Jun 2019 Spread1.5252.0751.5251.950+0.225+12.50%set 14:03
LE.Z18:Q19.EDec 2018/Aug 2019 Spread2.8502.8502.8502.800+0.275+11.00%set 13:59
LE.Z18:V19.EDec 2018/Oct 2019 Spread0.5000.5000.5001.125+0.350+45.16%set 17:42
LE.Z18:Z19.EDec 2018/Dec 2019 Spread-0.20-0.20-0.20-0.20+0.350.00%set 17:43
LE.G19:HE.G19.EFeb 2019/HE Spread60.72560.72560.72563.700+1.725+2.78%set 17:42
LE.G19:HE.J19.EFeb 2019/HE Spread58.00058.00058.00058.000+1.325+2.34%set 17:43
LE.G19:HE.K19.EFeb 2019/HE Spread51.87551.87551.87551.875+1.550+3.08%set 17:43
LE.G19:HE.M19.EFeb 2019/HE Spread47.5547.5547.5547.55+1.25+2.70%set 17:43
LE.G19:HE.N19.EFeb 2019/HE Spread47.27547.27547.27547.275+1.475+3.22%set 17:43
LE.G19:HE.Q18.EFeb 2019/HE Spread50.92550.92550.92550.925+2.425+5.00%set 17:42
LE.G19:HE.Q19.EFeb 2019/HE Spread47.37547.37547.37547.375+1.475+3.21%set 17:43
LE.G19:HE.V18.EFeb 2019/HE Spread66.266.266.266.2+2.0+3.12%set 17:42
LE.G19:HE.V19.EFeb 2019/HE Spread56.57556.57556.57556.575-0.100-0.18%set 17:43
LE.G19:HE.Z18.EFeb 2019/HE Spread54.92554.92554.92571.100+2.175+3.16%set 17:42
LE.G19:HE.Z19.EFeb 2019/HE Spread60.62560.62560.62560.625+0.100+0.17%set 17:43
LE.G19:J19.EFeb 2019/Apr 2019 Spread-1.225-1.000-1.350-1.075+0.2250.00%set 14:04
LE.G19:M19.EFeb 2019/Jun 2019 Spread5.5005.9505.2755.875+0.375+6.82%set 14:03
LE.G19:Q19.EFeb 2019/Aug 2019 Spread6.5256.5256.5256.725+0.425+6.23%set 13:44
LE.G19:V19.EFeb 2019/Oct 2019 Spread4.754.754.755.05+0.50+10.99%set 09:43
LE.G19:Z19.EFeb 2019/Dec 2019 Spread3.7253.7253.7253.725+0.500+15.50%set 17:43
LE.J19:HE.G19.EApr 2019/HE Spread64.77564.77564.77564.775+1.500+2.37%set 17:43
LE.J19:HE.J19.EApr 2019/HE Spread53.30055.00053.30059.075+1.100+1.90%set 17:43
LE.J19:HE.K19.EApr 2019/HE Spread52.95052.95052.95052.950+1.325+2.57%set 17:43
LE.J19:HE.M19.EApr 2019/HE Spread48.62548.62548.62548.625+1.025+2.15%set 17:43
LE.J19:HE.N19.EApr 2019/HE Spread48.3548.3548.3548.35+1.25+2.65%set 17:43
LE.J19:HE.Q18.EApr 2019/HE Spread34.234.533.552.0+2.2+4.42%set 17:43
LE.J19:HE.Q19.EApr 2019/HE Spread48.4548.4548.4548.45+1.25+2.65%set 17:43
LE.J19:HE.V18.EApr 2019/HE Spread67.27567.27567.27567.275+1.775+2.71%set 17:43
LE.J19:HE.V19.EApr 2019/HE Spread57.65057.65057.65057.650-0.325-0.56%set 17:43
LE.J19:HE.Z18.EApr 2019/HE Spread72.17572.17572.17572.175+1.950+2.78%set 17:43
LE.J19:HE.Z19.EApr 2019/HE Spread61.70061.70061.70061.700-0.125-0.20%set 17:43
LE.J19:M19.EApr 2019/Jun 2019 Spread6.8257.0256.5506.950+0.150+2.22%set 14:04
LE.J19:Q19.EApr 2019/Aug 2019 Spread7.757.807.507.80+0.20+2.67%set 13:59
LE.J19:V19.EApr 2019/Oct 2019 Spread6.7006.7006.7006.125+0.275+4.70%set 17:42
LE.J19:Z19.EApr 2019/Dec 2019 Spread4.8004.8004.8004.800+0.275+6.08%set 17:43
LE.M19:HE.G19.EJun 2019/HE Spread57.82557.82557.82557.825+1.350+2.39%set 17:43
LE.M19:HE.J19.EJun 2019/HE Spread52.12552.12552.12552.125+0.950+1.86%set 17:43
LE.M19:HE.K19.EJun 2019/HE Spread46.00046.00046.00046.000+1.175+2.62%set 17:43
LE.M19:HE.M19.EJun 2019/HE Spread38.50038.50038.50041.675+0.875+2.14%set 17:43
LE.M19:HE.N19.EJun 2019/HE Spread31.5531.5531.5541.40+1.10+2.73%set 17:43
LE.M19:HE.Q18.EJun 2019/HE Spread45.0545.0545.0545.05+2.05+4.77%set 17:43
LE.M19:HE.Q19.EJun 2019/HE Spread41.541.541.541.5+1.1+2.72%set 17:43
LE.M19:HE.V18.EJun 2019/HE Spread60.32560.32560.32560.325+1.625+2.77%set 17:43
LE.M19:HE.V19.EJun 2019/HE Spread50.70050.70050.70050.700-0.475-0.93%set 17:43
LE.M19:HE.Z18.EJun 2019/HE Spread65.22565.22565.22565.225+1.800+2.84%set 17:43
LE.M19:HE.Z19.EJun 2019/HE Spread54.75054.75054.75054.750-0.275-0.50%set 17:43
LE.M19:Q19.EJun 2019/Aug 2019 Spread0.800.950.750.85+0.05+6.25%set 14:04
LE.M19:V19.EJun 2019/Oct 2019 Spread-0.750-0.750-0.750-0.825+0.1250.00%set 09:41
LE.M19:Z19.EJun 2019/Dec 2019 Spread-2.150-2.150-2.150-2.150+0.1250.00%set 17:43
LE.Q19:HE.G19.EAug 2019/HE Spread56.97556.97556.97556.975+1.300+2.33%set 17:43
LE.Q19:HE.J19.EAug 2019/HE Spread51.27551.27551.27551.275+0.900+1.79%set 17:43
LE.Q19:HE.K19.EAug 2019/HE Spread45.15045.15045.15045.150+1.125+2.56%set 17:43
LE.Q19:HE.M19.EAug 2019/HE Spread40.82540.82540.82540.825+0.825+2.06%set 17:43
LE.Q19:HE.N19.EAug 2019/HE Spread40.5540.5540.5540.55+1.05+2.66%set 17:43
LE.Q19:HE.Q18.EAug 2019/HE Spread44.244.244.244.2+2.0+4.74%set 17:43
LE.Q19:HE.Q19.EAug 2019/HE Spread36.8036.8036.8040.65+1.05+2.65%set 17:43
LE.Q19:HE.V18.EAug 2019/HE Spread59.47559.47559.47559.475+1.575+2.72%set 17:43
LE.Q19:HE.V19.EAug 2019/HE Spread49.85049.85049.85049.850-0.525-1.04%set 17:43
LE.Q19:HE.Z18.EAug 2019/HE Spread64.37564.37564.37564.375+1.750+2.79%set 17:43
LE.Q19:HE.Z19.EAug 2019/HE Spread53.90053.90053.90053.900-0.325-0.60%set 17:43
LE.Q19:V19.EAug 2019/Oct 2019 Spread-1.600-1.550-1.675-1.675+0.0750.00%set 14:02
LE.Q19:Z19.EAug 2019/Dec 2019 Spread-3.000-3.000-3.000-3.000+0.0750.00%set 17:43
LE.V19:HE.G19.EOct 2019/HE Spread58.65058.65058.65058.650+1.225+2.13%set 17:42
LE.V19:HE.J19.EOct 2019/HE Spread52.95052.95052.95052.950+0.825+1.58%set 17:42
LE.V19:HE.K19.EOct 2019/HE Spread46.82546.82546.82546.825+1.050+2.29%set 17:43
LE.V19:HE.M19.EOct 2019/HE Spread42.5042.5042.5042.50+0.75+1.80%set 17:43
LE.V19:HE.N19.EOct 2019/HE Spread42.22542.22542.22542.225+0.975+2.36%set 17:42
LE.V19:HE.Q18.EOct 2019/HE Spread45.87545.87545.87545.875+1.925+4.38%set 17:42
LE.V19:HE.Q19.EOct 2019/HE Spread42.32542.32542.32542.325+0.975+2.36%set 17:42
LE.V19:HE.V18.EOct 2019/HE Spread61.1561.1561.1561.15+1.50+2.51%set 17:42
LE.V19:HE.V19.EOct 2019/HE Spread51.52551.52551.52551.525-0.600-1.15%set 17:43
LE.V19:HE.Z18.EOct 2019/HE Spread66.05066.05066.05066.050+1.675+2.60%set 17:42
LE.V19:HE.Z19.EOct 2019/HE Spread55.57555.57555.57555.575-0.400-0.71%set 17:43
LE.V19:Z19.EOct 2019/Dec 2019 Spread-1.250-1.025-1.250-1.3250.0000.00%set 17:43
LE.Z19:HE.G19.EDec 2019/HE Spread59.97559.97559.97559.975+1.225+2.09%set 17:42
LE.Z19:HE.J19.EDec 2019/HE Spread54.27554.27554.27554.275+0.825+1.54%set 17:42
LE.Z19:HE.K19.EDec 2019/HE Spread48.1548.1548.1548.15+1.05+2.23%set 17:42
LE.Z19:HE.M19.EDec 2019/HE Spread43.82543.82543.82543.825+0.750+1.74%set 17:42
LE.Z19:HE.N19.EDec 2019/HE Spread43.55043.55043.55043.550+0.975+2.29%set 17:42
LE.Z19:HE.Q18.EDec 2019/HE Spread47.20047.20047.20047.200+1.925+4.25%set 17:42
LE.Z19:HE.Q19.EDec 2019/HE Spread43.65043.65043.65043.650+0.975+2.28%set 17:42
LE.Z19:HE.V18.EDec 2019/HE Spread62.47562.47562.47562.475+1.500+2.46%set 17:42
LE.Z19:HE.V19.EDec 2019/HE Spread52.8552.8552.8552.85-0.60-1.12%set 17:42
LE.Z19:HE.Z18.EDec 2019/HE Spread67.37567.37567.37567.375+1.675+2.55%set 17:42
LE.Z19:HE.Z19.EDec 2019/HE Spread56.956.956.956.9-0.4-0.70%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.