S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.20
-0.48 -0.93%
Gold
1176.525
-1.065 -0.09%
Euro
1.054080
-0.012670 -1.19%
US Dollar
101.47
+0.81 +0.80%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z16.EDec 2016 (E)110.200110.325107.925108.225-2.350-2.17%set 17:08
LE.G17.EFeb 2017 (E)111.175111.225108.500108.875-2.500-2.30%set 17:08
LE.J17.EApr 2017 (E)111.000111.175108.650109.050-2.275-2.09%set 14:00
LE.M17.EJun 2017 (E)102.250102.450100.225100.775-1.675-1.67%set 14:00
LE.Q17.EAug 2017 (E)98.75098.80096.90097.625-1.200-1.23%set 17:08
LE.V17.EOct 2017 (E)98.77599.02597.22597.975-1.000-1.02%set 17:08
LE.Z17.EDec 2017 (E)98.85098.95097.30098.150-0.875-0.89%set 14:00
LE.G18.EFeb 2018 (E)99.50099.52598.75097.400-1.225-1.26%set 14:00
LE.Z16:G17.EDec 2016/Feb 2017 Spread-0.875-0.150-1.000-0.650+0.1500.00%set 15:28
LE.Z16:G18.EDec 2016/Feb 2018 Spread12.25012.55012.25010.825-1.125-10.39%set 15:28
LE.Z16:HE.G17.EDec 2016/HE Spread46.32546.32546.32554.200-2.300-4.24%set 15:28
LE.Z16:HE.G18.EDec 2016/HE Spread46.62546.62546.62546.625-2.525-5.42%set 15:28
LE.Z16:HE.J17.EDec 2016/HE Spread48.07548.07548.07548.075-2.050-4.26%set 15:28
LE.Z16:HE.J18.EDec 2016/HE Spread43.25043.25043.25043.250-2.525-5.84%set 15:28
LE.Z16:HE.K17.EDec 2016/HE Spread40.60040.60040.60040.600-2.025-4.99%set 15:28
LE.Z16:HE.M17.EDec 2016/HE Spread36.07536.07536.07536.075-2.025-5.61%set 15:28
LE.Z16:HE.N17.EDec 2016/HE Spread35.10035.10035.10035.100-2.225-6.34%set 15:28
LE.Z16:HE.Q17.EDec 2016/HE Spread34.15034.15034.15034.150-2.725-7.98%set 15:28
LE.Z16:HE.V17.EDec 2016/HE Spread45.57545.57545.57545.575-2.525-5.54%set 15:28
LE.Z16:HE.Z16.EDec 2016/HE Spread58.55059.05058.42557.475-2.875-4.98%set 15:28
LE.Z16:HE.Z17.EDec 2016/HE Spread50.07550.07550.07550.075-2.525-5.04%set 15:28
LE.Z16:J17.EDec 2016/Apr 2017 Spread-0.875-0.400-1.325-0.825-0.1750.00%set 15:28
LE.Z16:M17.EDec 2016/Jun 2017 Spread7.8257.9507.2007.450-0.725-9.57%set 15:28
LE.Z16:Q17.EDec 2016/Aug 2017 Spread11.15011.42510.65010.600-1.150-10.22%set 15:28
LE.Z16:V17.EDec 2016/Oct 2017 Spread11.95012.07511.90010.250-1.350-13.17%set 15:28
LE.Z16:Z17.EDec 2016/Dec 2017 Spread11.95011.95011.95010.075-1.500-14.78%set 15:28
LE.G17:G18.EFeb 2017/Feb 2018 Spread13.55013.55013.07511.475-1.275-11.26%set 15:28
LE.G17:HE.G17.EFeb 2017/HE Spread54.0554.0554.0554.85-2.45-4.47%set 15:28
LE.G17:HE.G18.EFeb 2017/HE Spread47.27547.27547.27547.275-2.675-5.66%set 15:28
LE.G17:HE.J17.EFeb 2017/HE Spread48.72548.72548.72548.725-2.200-4.52%set 15:28
LE.G17:HE.J18.EFeb 2017/HE Spread43.90043.90043.90043.900-2.675-6.09%set 15:28
LE.G17:HE.K17.EFeb 2017/HE Spread41.25041.25041.25041.250-2.175-5.27%set 15:28
LE.G17:HE.M17.EFeb 2017/HE Spread36.72536.72536.72536.725-2.175-5.92%set 15:28
LE.G17:HE.N17.EFeb 2017/HE Spread35.75035.75035.75035.750-2.375-6.64%set 15:28
LE.G17:HE.Q17.EFeb 2017/HE Spread34.80034.80034.80034.800-2.875-8.26%set 15:28
LE.G17:HE.V17.EFeb 2017/HE Spread46.22546.22546.22546.225-2.675-5.79%set 15:28
LE.G17:HE.Z16.EFeb 2017/HE Spread58.12558.12558.12558.125-3.025-5.20%set 15:28
LE.G17:HE.Z17.EFeb 2017/HE Spread50.72550.72550.72550.725-2.675-5.27%set 15:28
LE.G17:J17.EFeb 2017/Apr 2017 Spread0.0500.075-0.375-0.175-0.3250.00%set 15:28
LE.G17:M17.EFeb 2017/Jun 2017 Spread8.9008.9007.7008.100-0.875-10.77%set 15:28
LE.G17:Q17.EFeb 2017/Aug 2017 Spread11.90012.25011.02511.250-1.300-11.43%set 15:28
LE.G17:V17.EFeb 2017/Oct 2017 Spread12.10012.17510.82510.900-1.500-13.82%set 15:28
LE.G17:Z17.EFeb 2017/Dec 2017 Spread11.72511.97510.77510.725-1.650-15.28%set 15:28
LE.J17:G18.EApr 2017/Feb 2018 Spread12.1512.1512.1511.65-0.95-8.21%set 15:28
LE.J17:HE.G17.EApr 2017/HE Spread55.02555.02555.02555.025-2.125-3.86%set 15:28
LE.J17:HE.G18.EApr 2017/HE Spread47.4547.4547.4547.45-2.35-4.95%set 15:28
LE.J17:HE.J17.EApr 2017/HE Spread51.35051.45051.35048.900-1.875-3.83%set 15:28
LE.J17:HE.J18.EApr 2017/HE Spread44.07544.07544.07544.075-2.350-5.33%set 15:28
LE.J17:HE.K17.EApr 2017/HE Spread41.42541.42541.42541.425-1.850-4.47%set 15:28
LE.J17:HE.M17.EApr 2017/HE Spread36.9036.9036.9036.90-1.85-5.01%set 15:28
LE.J17:HE.N17.EApr 2017/HE Spread35.92535.92535.92535.925-2.050-5.71%set 15:28
LE.J17:HE.Q17.EApr 2017/HE Spread34.97534.97534.97534.975-2.550-7.29%set 15:28
LE.J17:HE.V17.EApr 2017/HE Spread46.4046.4046.4046.40-2.35-5.06%set 15:28
LE.J17:HE.Z16.EApr 2017/HE Spread58.358.358.358.3-2.7-4.63%set 15:28
LE.J17:HE.Z17.EApr 2017/HE Spread50.9050.9050.9050.90-2.35-4.62%set 15:28
LE.J17:M17.EApr 2017/Jun 2017 Spread8.7008.8508.0508.275-0.550-6.65%set 15:28
LE.J17:Q17.EApr 2017/Aug 2017 Spread11.97512.32511.35011.425-0.975-8.52%set 15:28
LE.J17:V17.EApr 2017/Oct 2017 Spread12.17512.17511.57511.075-1.175-10.54%set 15:28
LE.J17:Z17.EApr 2017/Dec 2017 Spread11.85011.85011.07510.900-1.325-11.96%set 15:28
LE.M17:G18.EJun 2017/Feb 2018 Spread3.9754.0503.9753.375-0.400-12.03%set 15:28
LE.M17:HE.G17.EJun 2017/HE Spread46.75046.75046.75046.750-1.575-3.37%set 15:28
LE.M17:HE.G18.EJun 2017/HE Spread39.17539.17539.17539.175-1.800-4.59%set 15:28
LE.M17:HE.J17.EJun 2017/HE Spread40.62540.62540.62540.625-1.325-3.26%set 15:28
LE.M17:HE.J18.EJun 2017/HE Spread35.835.835.835.8-1.8-5.03%set 15:28
LE.M17:HE.K17.EJun 2017/HE Spread33.1533.1533.1533.15-1.30-3.92%set 15:28
LE.M17:HE.M17.EJun 2017/HE Spread27.20027.20027.20028.625-1.300-4.54%set 15:28
LE.M17:HE.N17.EJun 2017/HE Spread27.6527.6527.6527.65-1.50-5.42%set 15:28
LE.M17:HE.Q17.EJun 2017/HE Spread26.726.726.726.7-2.0-7.49%set 15:28
LE.M17:HE.V17.EJun 2017/HE Spread38.12538.12538.12538.125-1.800-4.72%set 15:28
LE.M17:HE.Z16.EJun 2017/HE Spread50.02550.02550.02550.025-2.150-4.30%set 15:28
LE.M17:HE.Z17.EJun 2017/HE Spread42.62542.62542.62542.625-1.800-4.22%set 15:28
LE.M17:Q17.EJun 2017/Aug 2017 Spread3.5003.6003.1253.150-0.425-13.08%set 15:28
LE.M17:V17.EJun 2017/Oct 2017 Spread3.4003.4252.8502.800-0.625-22.32%set 15:28
LE.M17:Z17.EJun 2017/Dec 2017 Spread3.1503.1502.7002.625-0.775-28.44%set 15:28
LE.Q17:G18.EAug 2017/Feb 2018 Spread-0.025-0.025-0.0250.225+0.0250.00%set 15:28
LE.Q17:HE.G17.EAug 2017/HE Spread43.6043.6043.6043.60-1.15-2.64%set 15:28
LE.Q17:HE.G18.EAug 2017/HE Spread36.02536.02536.02536.025-1.375-3.82%set 15:28
LE.Q17:HE.J17.EAug 2017/HE Spread37.47537.47537.47537.475-0.900-2.40%set 15:28
LE.Q17:HE.J18.EAug 2017/HE Spread32.65032.65032.65032.650-1.375-4.21%set 15:28
LE.Q17:HE.K17.EAug 2017/HE Spread30.00030.00030.00030.000-0.875-2.92%set 15:28
LE.Q17:HE.M17.EAug 2017/HE Spread25.47525.47525.47525.475-0.875-3.43%set 15:28
LE.Q17:HE.N17.EAug 2017/HE Spread24.50024.50024.50024.500-1.075-4.39%set 15:28
LE.Q17:HE.Q17.EAug 2017/HE Spread23.85023.85023.85023.550-1.575-6.69%set 15:28
LE.Q17:HE.V17.EAug 2017/HE Spread34.97534.97534.97534.975-1.375-3.93%set 15:28
LE.Q17:HE.Z16.EAug 2017/HE Spread46.87546.87546.87546.875-1.725-3.68%set 15:28
LE.Q17:HE.Z17.EAug 2017/HE Spread39.47539.47539.47539.475-1.375-3.48%set 15:28
LE.Q17:V17.EAug 2017/Oct 2017 Spread-0.175-0.100-0.325-0.350-0.2000.00%set 15:28
LE.Q17:Z17.EAug 2017/Dec 2017 Spread-0.225-0.175-0.450-0.525-0.3500.00%set 15:28
LE.V17:G18.EOct 2017/Feb 2018 Spread0.4000.4000.2250.575+0.550+2200.00%set 15:28
LE.V17:HE.G17.EOct 2017/HE Spread43.9543.9543.9543.95-0.95-2.16%set 15:28
LE.V17:HE.G18.EOct 2017/HE Spread36.37536.37536.37536.375-1.175-3.23%set 15:28
LE.V17:HE.J17.EOct 2017/HE Spread37.82537.82537.82537.825-0.700-1.85%set 15:28
LE.V17:HE.J18.EOct 2017/HE Spread33.00033.00033.00033.000-1.175-3.56%set 15:28
LE.V17:HE.K17.EOct 2017/HE Spread30.35030.35030.35030.350-0.675-2.22%set 15:28
LE.V17:HE.M17.EOct 2017/HE Spread25.82525.82525.82525.825-0.675-2.61%set 15:28
LE.V17:HE.N17.EOct 2017/HE Spread24.85024.85024.85024.850-0.875-3.52%set 15:28
LE.V17:HE.Q17.EOct 2017/HE Spread23.90023.90023.90023.900-1.375-5.75%set 15:28
LE.V17:HE.V17.EOct 2017/HE Spread35.32535.32535.32535.325-1.175-3.33%set 15:28
LE.V17:HE.Z16.EOct 2017/HE Spread47.22547.22547.22547.225-1.525-3.23%set 15:28
LE.V17:HE.Z17.EOct 2017/HE Spread39.82539.82539.82539.825-1.175-2.95%set 15:28
LE.V17:Z17.EOct 2017/Dec 2017 Spread-0.075-0.050-0.175-0.175-0.1500.00%set 15:28
LE.Z17:G18.EDec 2017/Feb 2018 Spread0.3000.3000.1750.750+0.375+300.00%set 15:28
LE.Z17:HE.G17.EDec 2017/HE Spread44.12544.12544.12544.125-0.800-1.81%set 15:28
LE.Z17:HE.G18.EDec 2017/HE Spread36.55036.55036.55036.550-1.025-2.80%set 15:28
LE.Z17:HE.J17.EDec 2017/HE Spread38.0038.0038.0038.00-0.55-1.45%set 15:28
LE.Z17:HE.J18.EDec 2017/HE Spread33.17533.17533.17533.175-1.025-3.09%set 15:28
LE.Z17:HE.K17.EDec 2017/HE Spread30.52530.52530.52530.525-0.525-1.72%set 15:28
LE.Z17:HE.M17.EDec 2017/HE Spread26.00026.00026.00026.000-0.525-2.02%set 15:28
LE.Z17:HE.N17.EDec 2017/HE Spread25.02525.02525.02525.025-0.725-2.90%set 15:28
LE.Z17:HE.Q17.EDec 2017/HE Spread24.07524.07524.07524.075-1.225-5.09%set 15:28
LE.Z17:HE.V17.EDec 2017/HE Spread35.50035.50035.50035.500-1.025-2.89%set 15:28
LE.Z17:HE.Z16.EDec 2017/HE Spread47.40047.40047.40047.400-1.375-2.90%set 15:28
LE.Z17:HE.Z17.EDec 2017/HE Spread40.00040.00040.00040.000-1.025-2.56%set 15:28
LE.G18:HE.G17.EFeb 2018/HE Spread43.37543.37543.37543.375-1.175-2.71%set 15:28
LE.G18:HE.G18.EFeb 2018/HE Spread35.835.835.835.8-1.4-3.91%set 15:28
LE.G18:HE.J17.EFeb 2018/HE Spread37.25037.25037.25037.250-0.925-2.48%set 15:28
LE.G18:HE.J18.EFeb 2018/HE Spread32.42532.42532.42532.425-1.400-4.32%set 15:28
LE.G18:HE.M17.EFeb 2018/HE Spread25.2525.2525.2525.25-0.90-3.56%set 15:28
LE.G18:HE.Q17.EFeb 2018/HE Spread23.32523.32523.32523.325-1.600-6.86%set 15:28
LE.G18:HE.V17.EFeb 2018/HE Spread34.7534.7534.7534.75-1.40-4.03%set 15:28
LE.G18:HE.Z16.EFeb 2018/HE Spread46.6546.6546.6546.65-1.75-3.75%set 15:28
LE.G18:HE.Z17.EFeb 2018/HE Spread39.2539.2539.2539.25-1.40-3.57%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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