S&P 500
2274.64
+4.20 +0.18%
Dow Indu
19885.73
-5.27 -0.03%
Nasdaq
5572.31
+24.82 +0.45%
Crude Oil
53.03
-0.12 -0.23%
Gold
1203.540
+0.795 +0.07%
Euro
1.059695
-0.001330 -0.13%
US Dollar
101.52
0.00 0.00%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LIVE CATTLE (LE)
MarketContractOpenHighLowLastChangePctTime
LE.G17.EFeb 2017 (E)117.175118.750116.625118.525+1.050+0.89%set 17:09
LE.J17.EApr 2017 (E)116.125118.000115.800117.925+1.350+1.15%set 14:00
LE.M17.EJun 2017 (E)106.475108.150106.175108.025+1.100+1.02%set 14:00
LE.Q17.EAug 2017 (E)102.100103.825101.975103.675+0.975+0.94%set 14:00
LE.V17.EOct 2017 (E)102.100103.475101.575103.325+1.150+1.12%set 17:09
LE.Z17.EDec 2017 (E)102.10103.65101.90103.45+0.95+0.92%set 17:09
LE.G18.EFeb 2018 (E)101.775102.925101.675102.825+0.975+0.95%set 17:09
LE.J18.EApr 2018 (E)100.750101.175100.750101.125+0.825+0.82%set 17:09
LE.G17:G18.EFeb 2017/Feb 2018 Spread17.27517.27516.70015.700+0.075+0.47%set 17:42
LE.G17:HE.G17.EFeb 2017/HE Spread53.50053.50053.40052.925+1.400+2.64%set 17:41
LE.G17:HE.G18.EFeb 2017/HE Spread53.67553.67553.67553.675+0.950+1.77%set 17:42
LE.G17:HE.J17.EFeb 2017/HE Spread47.97548.10047.90048.900+0.975+1.99%set 17:42
LE.G17:HE.J18.EFeb 2017/HE Spread51.02551.02551.02551.025+1.025+2.01%set 17:41
LE.G17:HE.K17.EFeb 2017/HE Spread44.0544.0544.0544.05+0.90+2.04%set 17:42
LE.G17:HE.K18.EFeb 2017/HE Spread45.02545.02545.02545.025+1.025+2.28%set 17:42
LE.G17:HE.M17.EFeb 2017/HE Spread41.40041.45041.32539.925+0.700+1.75%set 17:42
LE.G17:HE.M18.EFeb 2017/HE Spread41.27541.27541.27541.275+1.025+2.48%set 17:42
LE.G17:HE.N17.EFeb 2017/HE Spread40.67540.67540.67540.675+0.700+1.72%set 17:41
LE.G17:HE.Q17.EFeb 2017/HE Spread41.25041.25041.25041.250+0.725+1.76%set 17:42
LE.G17:HE.V17.EFeb 2017/HE Spread52.25052.25052.25052.250+0.875+1.67%set 17:42
LE.G17:HE.Z17.EFeb 2017/HE Spread56.6056.6056.6056.60+1.05+1.86%set 17:42
LE.G17:J17.EFeb 2017/Apr 2017 Spread1.0501.0750.5500.600-0.400-69.57%set 17:42
LE.G17:J18.EFeb 2017/Apr 2018 Spread17.40017.40017.40017.400+0.225+1.29%set 17:42
LE.G17:M17.EFeb 2017/Jun 2017 Spread10.65010.82510.35010.500-0.150-1.43%set 17:42
LE.G17:Q17.EFeb 2017/Aug 2017 Spread15.05015.27514.65014.850-0.100-0.68%set 17:42
LE.G17:V17.EFeb 2017/Oct 2017 Spread15.35015.67515.15015.200-0.100-0.65%set 17:41
LE.G17:Z17.EFeb 2017/Dec 2017 Spread14.75015.07514.75015.075+0.100+0.66%set 17:42
LE.J17:G18.EApr 2017/Feb 2018 Spread14.87515.32514.85015.100+0.475+3.10%set 17:42
LE.J17:HE.G17.EApr 2017/HE Spread50.75050.75049.75052.325+1.800+3.44%set 17:42
LE.J17:HE.G18.EApr 2017/HE Spread53.07553.07553.07553.075+1.350+2.54%set 17:42
LE.J17:HE.J17.EApr 2017/HE Spread47.00047.00047.00048.300+1.375+2.85%set 17:42
LE.J17:HE.J18.EApr 2017/HE Spread50.42550.42550.42550.425+1.425+2.83%set 17:41
LE.J17:HE.K17.EApr 2017/HE Spread43.4543.4543.4543.45+1.30+2.99%set 17:42
LE.J17:HE.K18.EApr 2017/HE Spread44.42544.42544.42544.425+1.425+3.21%set 17:42
LE.J17:HE.M17.EApr 2017/HE Spread39.80040.30039.80039.325+1.100+2.80%set 17:42
LE.J17:HE.M18.EApr 2017/HE Spread40.67540.67540.67540.675+1.425+3.50%set 17:42
LE.J17:HE.N17.EApr 2017/HE Spread40.07540.07540.07540.075+1.100+2.74%set 17:41
LE.J17:HE.Q17.EApr 2017/HE Spread40.65040.65040.65040.650+1.125+2.77%set 17:42
LE.J17:HE.V17.EApr 2017/HE Spread51.65051.65051.65051.650+1.275+2.47%set 17:42
LE.J17:HE.Z17.EApr 2017/HE Spread56.0056.0056.0056.00+1.45+2.59%set 17:42
LE.J17:J18.EApr 2017/Apr 2018 Spread17.20017.22517.20016.800+0.625+3.71%set 17:42
LE.J17:M17.EApr 2017/Jun 2017 Spread9.6510.109.609.90+0.25+2.53%set 17:42
LE.J17:Q17.EApr 2017/Aug 2017 Spread14.0014.5513.7514.25+0.30+2.11%set 17:42
LE.J17:V17.EApr 2017/Oct 2017 Spread14.30014.80014.27514.600+0.300+2.08%set 17:41
LE.J17:Z17.EApr 2017/Dec 2017 Spread14.07514.80014.07514.475+0.500+3.40%set 17:42
LE.M17:G18.EJun 2017/Feb 2018 Spread4.9505.3504.9505.200+0.225+4.21%set 17:42
LE.M17:HE.G17.EJun 2017/HE Spread42.42542.42542.42542.425+1.550+3.65%set 17:42
LE.M17:HE.G18.EJun 2017/HE Spread43.17543.17543.17543.175+1.100+2.55%set 17:42
LE.M17:HE.J17.EJun 2017/HE Spread38.40038.40038.40038.400+1.125+2.93%set 17:41
LE.M17:HE.J18.EJun 2017/HE Spread40.52540.52540.52540.525+1.175+2.90%set 17:41
LE.M17:HE.K17.EJun 2017/HE Spread33.5533.5533.5533.55+1.05+3.13%set 17:42
LE.M17:HE.K18.EJun 2017/HE Spread34.52534.52534.52534.525+1.175+3.40%set 17:42
LE.M17:HE.M17.EJun 2017/HE Spread25.95025.95025.95029.425+0.850+2.89%set 17:41
LE.M17:HE.M18.EJun 2017/HE Spread30.77530.77530.77530.775+1.175+3.82%set 17:42
LE.M17:HE.N17.EJun 2017/HE Spread29.50029.50029.50030.175+0.850+2.82%set 17:42
LE.M17:HE.Q17.EJun 2017/HE Spread30.75030.75030.75030.750+0.875+2.85%set 17:42
LE.M17:HE.V17.EJun 2017/HE Spread41.75041.75041.75041.750+1.025+2.46%set 17:42
LE.M17:HE.Z17.EJun 2017/HE Spread46.146.146.146.1+1.2+2.60%set 17:42
LE.M17:J18.EJun 2017/Apr 2018 Spread6.8006.8506.4506.900+0.375+5.66%set 17:42
LE.M17:Q17.EJun 2017/Aug 2017 Spread4.2254.4754.1004.350+0.050+1.15%set 17:42
LE.M17:V17.EJun 2017/Oct 2017 Spread4.655.004.504.70+0.05+1.05%set 17:41
LE.M17:Z17.EJun 2017/Dec 2017 Spread4.3754.7254.2254.575+0.250+5.41%set 17:42
LE.Q17:G18.EAug 2017/Feb 2018 Spread1.1251.1251.0000.850+0.175+19.44%set 17:42
LE.Q17:HE.G17.EAug 2017/HE Spread38.07538.07538.07538.075+1.500+3.94%set 17:42
LE.Q17:HE.G18.EAug 2017/HE Spread38.82538.82538.82538.825+1.050+2.70%set 17:42
LE.Q17:HE.J17.EAug 2017/HE Spread34.05034.05034.05034.050+1.075+3.16%set 17:42
LE.Q17:HE.J18.EAug 2017/HE Spread36.17536.17536.17536.175+1.125+3.11%set 17:41
LE.Q17:HE.K17.EAug 2017/HE Spread29.229.229.229.2+1.0+3.42%set 17:42
LE.Q17:HE.K18.EAug 2017/HE Spread30.17530.17530.17530.175+1.125+3.73%set 17:42
LE.Q17:HE.M17.EAug 2017/HE Spread25.07525.07525.07525.075+0.800+3.19%set 17:42
LE.Q17:HE.M18.EAug 2017/HE Spread26.42526.42526.42526.425+1.125+4.26%set 17:42
LE.Q17:HE.N17.EAug 2017/HE Spread25.82525.82525.82525.825+0.800+3.10%set 17:42
LE.Q17:HE.Q17.EAug 2017/HE Spread24.40024.50024.40026.400+0.825+3.17%set 17:42
LE.Q17:HE.V17.EAug 2017/HE Spread37.40037.40037.40037.400+0.975+2.61%set 17:42
LE.Q17:HE.Z17.EAug 2017/HE Spread41.7541.7541.7541.75+1.15+2.75%set 17:42
LE.Q17:J18.EAug 2017/Apr 2018 Spread2.5502.5502.5502.550+0.325+13.40%set 17:42
LE.Q17:V17.EAug 2017/Oct 2017 Spread0.4000.5250.3500.3500.0000.00%set 17:41
LE.Q17:Z17.EAug 2017/Dec 2017 Spread0.1000.175-0.0250.225+0.200+66.67%set 17:42
LE.V17:G18.EOct 2017/Feb 2018 Spread0.1000.5250.0250.500+0.175+33.33%set 17:42
LE.V17:HE.G17.EOct 2017/HE Spread37.72537.72537.72537.725+1.500+3.98%set 17:42
LE.V17:HE.G18.EOct 2017/HE Spread38.47538.47538.47538.475+1.050+2.73%set 17:42
LE.V17:HE.J17.EOct 2017/HE Spread33.70033.70033.70033.700+1.075+3.19%set 17:42
LE.V17:HE.J18.EOct 2017/HE Spread35.82535.82535.82535.825+1.125+3.14%set 17:41
LE.V17:HE.K17.EOct 2017/HE Spread28.8528.8528.8528.85+1.00+3.47%set 17:42
LE.V17:HE.K18.EOct 2017/HE Spread29.82529.82529.82529.825+1.125+3.77%set 17:42
LE.V17:HE.M17.EOct 2017/HE Spread24.72524.72524.72524.725+0.800+3.24%set 17:42
LE.V17:HE.M18.EOct 2017/HE Spread26.07526.07526.07526.075+1.125+4.31%set 17:42
LE.V17:HE.N17.EOct 2017/HE Spread25.47525.47525.47525.475+0.800+3.14%set 17:42
LE.V17:HE.Q17.EOct 2017/HE Spread26.05026.05026.05026.050+0.825+3.17%set 17:42
LE.V17:HE.V17.EOct 2017/HE Spread37.05037.05037.05037.050+0.975+2.63%set 17:42
LE.V17:HE.Z17.EOct 2017/HE Spread41.4041.4041.4041.40+1.15+2.78%set 17:42
LE.V17:J18.EOct 2017/Apr 2018 Spread1.9251.9251.9252.200+0.325+16.46%set 17:42
LE.V17:Z17.EOct 2017/Dec 2017 Spread-0.400-0.125-0.425-0.125+0.2000.00%set 17:42
LE.Z17:G18.EDec 2017/Feb 2018 Spread0.6500.7000.6250.625-0.025-3.57%set 17:42
LE.Z17:HE.G17.EDec 2017/HE Spread37.8537.8537.8537.85+1.30+3.43%set 17:42
LE.Z17:HE.G18.EDec 2017/HE Spread38.6038.6038.6038.60+0.85+2.20%set 17:42
LE.Z17:HE.J17.EDec 2017/HE Spread33.82533.82533.82533.825+0.875+2.59%set 17:42
LE.Z17:HE.J18.EDec 2017/HE Spread35.95035.95035.95035.950+0.925+2.57%set 17:41
LE.Z17:HE.K17.EDec 2017/HE Spread28.97528.97528.97528.975+0.800+2.76%set 17:42
LE.Z17:HE.K18.EDec 2017/HE Spread29.95029.95029.95029.950+0.925+3.09%set 17:42
LE.Z17:HE.M17.EDec 2017/HE Spread24.8524.8524.8524.85+0.60+2.41%set 17:42
LE.Z17:HE.M18.EDec 2017/HE Spread26.20026.20026.20026.200+0.925+3.53%set 17:42
LE.Z17:HE.N17.EDec 2017/HE Spread25.625.625.625.6+0.6+2.34%set 17:42
LE.Z17:HE.Q17.EDec 2017/HE Spread26.17526.17526.17526.175+0.625+2.39%set 17:42
LE.Z17:HE.V17.EDec 2017/HE Spread37.17537.17537.17537.175+0.775+2.08%set 17:42
LE.Z17:HE.Z17.EDec 2017/HE Spread41.52541.52541.52541.525+0.950+2.29%set 17:42
LE.Z17:J18.EDec 2017/Apr 2018 Spread2.4002.4752.1252.325+0.125+5.68%set 17:42
LE.G18:HE.G17.EFeb 2018/HE Spread37.22537.22537.22537.225+1.325+3.56%set 17:41
LE.G18:HE.G18.EFeb 2018/HE Spread37.97537.97537.97537.975+0.875+2.30%set 17:41
LE.G18:HE.J17.EFeb 2018/HE Spread33.233.233.233.2+0.9+2.71%set 17:41
LE.G18:HE.J18.EFeb 2018/HE Spread35.32535.32535.32535.325+0.950+2.69%set 17:41
LE.G18:HE.K18.EFeb 2018/HE Spread29.32529.32529.32529.325+0.950+3.24%set 17:42
LE.G18:HE.M17.EFeb 2018/HE Spread24.22524.22524.22524.225+0.625+2.58%set 17:41
LE.G18:HE.M18.EFeb 2018/HE Spread25.57525.57525.57525.575+0.950+3.71%set 17:42
LE.G18:HE.Q17.EFeb 2018/HE Spread25.5525.5525.5525.55+0.65+2.54%set 17:41
LE.G18:HE.V17.EFeb 2018/HE Spread36.5536.5536.5536.55+0.80+2.19%set 17:41
LE.G18:HE.Z17.EFeb 2018/HE Spread40.90040.90040.90040.900+0.975+2.38%set 17:41
LE.G18:J18.EFeb 2018/Apr 2018 Spread1.301.501.301.70+0.15+11.11%set 17:42
LE.J18:HE.G17.EApr 2018/HE Spread35.52535.52535.52535.525+1.175+3.31%set 17:42
LE.J18:HE.G18.EApr 2018/HE Spread36.27536.27536.27536.275+0.725+2.00%set 17:42
LE.J18:HE.J17.EApr 2018/HE Spread31.5031.5031.5031.50+0.75+2.38%set 17:42
LE.J18:HE.J18.EApr 2018/HE Spread33.62533.62533.62533.625+0.800+2.38%set 17:42
LE.J18:HE.K18.EApr 2018/HE Spread27.62527.62527.62527.625+0.800+2.90%set 17:42
LE.J18:HE.M17.EApr 2018/HE Spread22.52522.52522.52522.525+0.475+2.11%set 17:42
LE.J18:HE.M18.EApr 2018/HE Spread23.87523.87523.87523.875+0.800+3.35%set 17:42
LE.J18:HE.Q17.EApr 2018/HE Spread23.8523.8523.8523.85+0.50+2.10%set 17:42
LE.J18:HE.V17.EApr 2018/HE Spread34.8534.8534.8534.85+0.65+1.87%set 17:42
LE.J18:HE.Z17.EApr 2018/HE Spread39.20039.20039.20039.200+0.825+2.10%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.