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
51.68
+0.58 +1.12%
Gold
1177.59
0.00 0.00%
Euro
1.066725
0.000000 0.00%
US Dollar
100.67
-0.28 -0.28%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z16.EDec 2016 (E)50.90051.27550.52550.750+0.525+1.03%set 17:08
HE.G17.EFeb 2017 (E)54.50054.60053.60054.025-0.125-0.23%set 14:00
HE.J17.EApr 2017 (E)60.70060.90059.87560.150-0.400-0.67%set 14:00
HE.K17.EMay 2017 (E)67.67567.80067.67567.625-0.325-0.48%set 14:00
HE.M17.EJun 2017 (E)72.80072.82571.97572.150-0.575-0.80%set 14:00
HE.N17.EJul 2017 (E)73.40073.40072.72573.125-0.125-0.17%set 14:00
HE.Q17.EAug 2017 (E)73.20074.10073.17574.075+0.375+0.51%set 17:08
HE.V17.EOct 2017 (E)62.50062.50062.50062.650+0.175+0.28%set 14:00
HE.Z17.EDec 2017 (E)57.97558.02557.97558.150+0.175+0.30%set 14:02
HE.G18.EFeb 2018 (E)61.00061.00061.00061.600+0.175+0.28%set 17:08
HE.J18.EApr 2018 (E)63.77563.77563.75064.975+0.175+0.27%set 17:08
HE.Z16:Q17.EDec 2016/Aug 2017 Spread-24.825-24.500-24.825-23.325+0.1500.00%set 15:28
HE.Z16:N17.EDec 2016/Jul 2017 Spread-22.475-21.700-22.475-22.375+0.6500.00%set 15:28
HE.Z16:G17.EDec 2016/Feb 2017 Spread-3.625-2.700-3.675-3.275+0.5750.00%set 15:28
HE.Z16:M17.EDec 2016/Jun 2017 Spread-21.625-21.175-21.725-21.400+0.8500.00%set 15:28
HE.Z16:K17.EDec 2016/May 2017 Spread-23.250-23.250-23.250-16.875+0.8500.00%set 15:28
HE.Z16:J18.EDec 2016/Apr 2018 Spread-14.225-14.225-14.225-14.225+0.3500.00%set 15:28
HE.Z16:J17.EDec 2016/Apr 2017 Spread-9.950-8.975-9.950-9.400+0.8250.00%set 15:28
HE.Z16:G18.EDec 2016/Feb 2018 Spread-10.85-10.85-10.85-10.85+0.350.00%set 15:28
HE.Z16:Z17.EDec 2016/Dec 2017 Spread-15.825-15.825-15.825-7.400+0.3500.00%set 15:28
HE.Z16:V17.EDec 2016/Oct 2017 Spread-15.05-15.05-15.05-11.90+0.350.00%set 15:28
HE.G17:Q17.EFeb 2017/Aug 2017 Spread-18.250-18.025-18.750-20.050-0.4250.00%set 15:28
HE.G17:J17.EFeb 2017/Apr 2017 Spread-6.275-6.075-6.450-6.125+0.2500.00%set 15:28
HE.G17:J18.EFeb 2017/Apr 2018 Spread-10.950-10.950-10.950-10.950-0.2250.00%set 15:28
HE.G17:K17.EFeb 2017/May 2017 Spread-12.700-12.700-13.700-13.600+0.2750.00%set 15:28
HE.G17:Z17.EFeb 2017/Dec 2017 Spread-4.400-4.400-4.400-4.125-0.2250.00%set 15:28
HE.G17:N17.EFeb 2017/Jul 2017 Spread-18.850-18.750-19.100-19.100+0.0750.00%set 15:28
HE.G17:V17.EFeb 2017/Oct 2017 Spread-7.450-7.450-7.450-8.625-0.2250.00%set 15:28
HE.G17:G18.EFeb 2017/Feb 2018 Spread-7.575-7.575-7.575-7.575-0.2250.00%set 15:28
HE.G17:M17.EFeb 2017/Jun 2017 Spread-18.300-18.100-18.575-18.125+0.2750.00%set 15:28
HE.J17:M17.EApr 2017/Jun 2017 Spread-12.000-11.900-12.200-12.000+0.0250.00%set 15:28
HE.J17:N17.EApr 2017/Jul 2017 Spread-12.600-12.475-13.000-12.975-0.1750.00%set 15:28
HE.J17:V17.EApr 2017/Oct 2017 Spread-2.400-2.400-2.450-2.500-0.4750.00%set 15:28
HE.J17:Q17.EApr 2017/Aug 2017 Spread-12.000-12.000-13.175-13.925-0.6750.00%set 15:28
HE.J17:J18.EApr 2017/Apr 2018 Spread-4.825-4.825-4.825-4.825-0.4750.00%set 15:28
HE.J17:Z17.EApr 2017/Dec 2017 Spread2.0002.0002.0002.000-0.475-23.75%set 15:28
HE.J17:G18.EApr 2017/Feb 2018 Spread-1.450-1.450-1.450-1.450-0.4750.00%set 15:28
HE.J17:K17.EApr 2017/May 2017 Spread-7.425-7.425-7.425-7.475+0.0250.00%set 15:28
HE.K17:Z17.EMay 2017/Dec 2017 Spread8.4008.4008.4009.475-0.500-5.28%set 15:28
HE.K17:Q17.EMay 2017/Aug 2017 Spread-5.425-5.325-5.425-6.450-0.7000.00%set 15:28
HE.K17:N17.EMay 2017/Jul 2017 Spread-5.5-5.5-5.5-5.5-0.20.00%set 15:28
HE.K17:M17.EMay 2017/Jun 2017 Spread-4.500-4.450-4.625-4.5250.0000.00%set 15:28
HE.K17:J18.EMay 2017/Apr 2018 Spread2.652.652.652.65-0.50-18.87%set 15:28
HE.K17:G18.EMay 2017/Feb 2018 Spread6.0256.0256.0256.025-0.500-8.30%set 15:28
HE.K17:V17.EMay 2017/Oct 2017 Spread6.3006.3006.3004.975-0.500-10.05%set 15:28
HE.M17:N17.EJun 2017/Jul 2017 Spread-0.700-0.575-1.025-0.975-0.2000.00%set 15:28
HE.M17:J18.EJun 2017/Apr 2018 Spread7.1757.1757.1757.175-0.500-6.97%set 15:28
HE.M17:G18.EJun 2017/Feb 2018 Spread11.07511.07511.07510.550-0.500-4.74%set 15:28
HE.M17:Q17.EJun 2017/Aug 2017 Spread-1.100-1.100-1.150-1.925-0.7000.00%set 15:28
HE.M17:V17.EJun 2017/Oct 2017 Spread9.6759.6759.6759.500-0.500-5.17%set 15:28
HE.M17:Z17.EJun 2017/Dec 2017 Spread15.0515.0515.0514.00-0.50-3.57%set 15:28
HE.N17:G18.EJul 2017/Feb 2018 Spread11.85011.85011.85011.525-0.300-2.60%set 15:28
HE.N17:V17.EJul 2017/Oct 2017 Spread11.15011.15011.12510.475-0.300-2.86%set 15:28
HE.N17:J18.EJul 2017/Apr 2018 Spread8.158.158.158.15-0.30-3.68%set 15:28
HE.N17:Q17.EJul 2017/Aug 2017 Spread-0.400-0.400-0.875-0.950-0.5000.00%set 15:28
HE.N17:Z17.EJul 2017/Dec 2017 Spread15.60015.60015.52514.975-0.300-2.02%set 15:28
HE.Q17:J18.EAug 2017/Apr 2018 Spread9.19.19.19.1+0.2+2.20%set 15:28
HE.Q17:Z17.EAug 2017/Dec 2017 Spread14.17514.25014.02515.925+0.200+1.26%set 15:28
HE.Q17:V17.EAug 2017/Oct 2017 Spread11.00011.30010.90011.425+0.200+1.77%set 15:28
HE.Q17:G18.EAug 2017/Feb 2018 Spread11.17511.17511.17512.475+0.200+1.60%set 15:28
HE.V17:G18.EOct 2017/Feb 2018 Spread0.550.550.551.050.000.00%set 15:28
HE.V17:Z17.EOct 2017/Dec 2017 Spread4.404.404.354.500.000.00%set 15:28
HE.V17:J18.EOct 2017/Apr 2018 Spread-2.325-2.325-2.325-2.3250.0000.00%set 15:28
HE.Z17:J18.EDec 2017/Apr 2018 Spread-6.825-6.825-6.825-6.8250.0000.00%set 15:28
HE.Z17:G18.EDec 2017/Feb 2018 Spread-3.425-3.425-3.425-3.4500.0000.00%set 15:28
HE.G18:J18.EFeb 2018/Apr 2018 Spread-2.300-2.300-2.300-3.3750.0000.00%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.