S&P 500
2068.76
-8.02 -0.39%
Dow Indu
17683.58
-46.53 -0.26%
Nasdaq
4989.02
-20.19 -0.40%
Crude Oil
52.83
+0.30 +0.54%
Gold
1169.595
+0.745 +0.06%
Euro
1.10600
+0.00158 +0.14%
US Dollar
96.350
+0.092 +0.12%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.N15.EJul 2015 (E)79.25079.37578.37578.725-0.050-0.06%set 16:21
HE.Q15.EAug 2015 (E)76.42576.75075.72576.450+0.075+0.10%16:34
HE.V15.EOct 2015 (E)66.02566.17565.07565.600-0.675-1.02%set 16:23
HE.Z15.EDec 2015 (E)63.80063.80062.62563.375-0.425-0.67%set 16:34
HE.G16.EFeb 2016 (E)68.32568.80067.92568.500+0.175+0.26%15:42
HE.J16.EApr 2016 (E)73.50074.35073.40074.100+0.225+0.30%15:42
HE.K16.EMay 2016 (E)77.90078.00077.90078.025+0.450+0.58%set 10:19
HE.M16.EJun 2016 (E)81.02582.50081.02582.425+0.925+1.13%set 13:49
HE.N16.EJul 2016 (E)80.17581.05080.17581.000+1.000+1.25%set 14:00
HE.Q16.EAug 2016 (E)78.4578.9078.4578.65+0.75+0.96%14:57
HE.V16.EOct 2016 (E)67.067.266.866.8+0.3+0.45%16:12
HE.Z16.EDec 2016 (E)63.50063.50063.50063.500-0.775-1.21%set 14:02
HE.N15:K16.EJul 2015/May 2016 Spread4.1754.1250.700-0.500-41.67%set 14:02
HE.N15:Z15.EJul 2015/Dec 2015 Spread15.55016.17515.02515.350+0.375+2.50%set 13:55
HE.N15:V16.EJul 2015/Oct 2016 Spread11.72511.72511.72511.725-0.550-4.48%set 14:02
HE.N15:V15.EJul 2015/Oct 2015 Spread13.02513.70012.82513.125+0.625+5.00%set 16:05
HE.N15:Q16.EJul 2015/Aug 2016 Spread-0.175-0.175-0.175-0.175-1.050-120.00%set 14:02
HE.N15:N16.EJul 2015/Jul 2016 Spread-2.275-2.275-2.275-2.275-1.0500.00%set 14:01
HE.N15:G16.EJul 2015/Feb 2016 Spread10.47510.57510.30010.100-0.350-3.35%set 10:32
HE.N15:M16.EJul 2015/Jun 2016 Spread-2.750-2.750-3.000-3.700-0.9750.00%set 10:15
HE.N15:J16.EJul 2015/Apr 2016 Spread4.8504.8504.475-0.425-8.67%set 10:15
HE.N15:Z16.EJul 2015/Dec 2016 Spread15.22515.22515.22515.225+0.725+5.00%set 14:01
HE.N15:Q15.EJul 2015/Aug 2015 Spread2.7002.9752.4252.725+0.325+13.54%set 16:12
HE.Q15:Z16.EAug 2015/Dec 2016 Spread12.512.512.512.5+0.4+3.31%set 14:01
HE.Q15:Z15.EAug 2015/Dec 2015 Spread12.57513.27512.47512.625+0.050+0.40%set 16:19
HE.Q15:V16.EAug 2015/Oct 2016 Spread9.0009.0009.0009.000-0.875-8.86%set 14:02
HE.Q15:V15.EAug 2015/Oct 2015 Spread10.27510.82510.17510.400+0.300+2.97%set 16:34
HE.Q15:N16.EAug 2015/Jul 2016 Spread-4.500-3.975-5.000-1.3750.00%set 14:01
HE.Q15:M16.EAug 2015/Jun 2016 Spread-5.150-5.650-6.425-1.3000.00%set 11:36
HE.Q15:K16.EAug 2015/May 2016 Spread-1.450-1.450-2.025-0.8250.00%set 14:02
HE.Q15:J16.EAug 2015/Apr 2016 Spread2.602.601.951.75-0.75-30.00%set 13:37
HE.Q15:Q16.EAug 2015/Aug 2016 Spread-2.900-2.900-2.900-2.900-1.3750.00%set 14:02
HE.Q15:G16.EAug 2015/Feb 2016 Spread7.9508.2507.7007.375-0.675-8.39%set 13:55
HE.V15:Z16.EOct 2015/Dec 2016 Spread2.12.12.12.1+0.1+5.00%set 14:01
HE.V15:K16.EOct 2015/May 2016 Spread-10.275-10.275-10.725-12.425-1.1250.00%set 14:01
HE.V15:Z15.EOct 2015/Dec 2015 Spread2.5252.6752.1252.225-0.250-10.10%set 16:34
HE.V15:V16.EOct 2015/Oct 2016 Spread-1.400-1.400-1.400-1.400-1.1750.00%set 14:02
HE.V15:Q16.EOct 2015/Aug 2016 Spread-13.300-13.300-13.300-13.300-1.6750.00%set 14:02
HE.V15:N16.EOct 2015/Jul 2016 Spread-12.850-12.850-15.400-1.6750.00%set 14:01
HE.V15:J16.EOct 2015/Apr 2016 Spread-7.60-7.60-8.75-8.65-1.050.00%set 13:35
HE.V15:M16.EOct 2015/Jun 2016 Spread-15.700-15.700-17.275-16.825-1.6000.00%set 13:49
HE.V15:G16.EOct 2015/Feb 2016 Spread-2.375-2.200-3.125-3.025-0.9750.00%set 14:01
HE.Z15:Z16.EDec 2015/Dec 2016 Spread-0.125-0.125-0.125-0.125+0.3500.00%set 14:01
HE.Z15:G16.EDec 2015/Feb 2016 Spread-4.750-4.600-5.400-5.250-0.7250.00%set 15:15
HE.Z15:J16.EDec 2015/Apr 2016 Spread-10.125-9.950-11.200-10.875-0.8000.00%set 13:25
HE.Z15:M16.EDec 2015/Jun 2016 Spread-18.250-18.250-19.425-19.050-1.3500.00%set 13:18
HE.Z15:K16.EDec 2015/May 2016 Spread-12.900-13.400-14.650-0.8750.00%set 14:01
HE.Z15:N16.EDec 2015/Jul 2016 Spread-17.625-17.625-17.625-17.625-1.4250.00%set 14:01
HE.Z15:Q16.EDec 2015/Aug 2016 Spread-8.250-8.250-15.525-1.4250.00%set 14:02
HE.Z15:V16.EDec 2015/Oct 2016 Spread-3.625-3.625-3.625-3.625-0.9250.00%set 14:02
HE.G16:J16.EFeb 2016/Apr 2016 Spread-5.450-5.375-5.950-5.625-0.0750.00%set 15:42
HE.G16:M16.EFeb 2016/Jun 2016 Spread-13.550-13.550-13.800-13.800-0.6250.00%set 11:56
HE.G16:K16.EFeb 2016/May 2016 Spread-9.325-9.400-9.400-0.1500.00%set 10:24
HE.G16:Z16.EFeb 2016/Dec 2016 Spread5.1255.1255.1255.125+1.075+26.54%set 14:01
HE.G16:N16.EFeb 2016/Jul 2016 Spread-12.375-12.375-12.375-12.375-0.7000.00%set 14:01
HE.G16:Q16.EFeb 2016/Aug 2016 Spread-10.275-10.275-10.275-10.275-0.7000.00%set 14:01
HE.G16:V16.EFeb 2016/Oct 2016 Spread1.6251.6251.6251.625-0.200-10.96%set 14:02
HE.J16:Z16.EApr 2016/Dec 2016 Spread10.7510.7510.7510.75+1.15+11.98%set 14:01
HE.J16:V16.EApr 2016/Oct 2016 Spread7.2507.2507.2507.250-0.125-1.69%set 14:01
HE.J16:Q16.EApr 2016/Aug 2016 Spread-4.525-4.525-4.575-4.650-0.6250.00%set 13:20
HE.J16:N16.EApr 2016/Jul 2016 Spread-6.350-6.350-6.400-6.750-0.6250.00%set 14:01
HE.J16:K16.EApr 2016/May 2016 Spread-3.825-3.825-4.000-3.775-0.0750.00%set 14:01
HE.J16:M16.EApr 2016/Jun 2016 Spread-7.750-7.750-8.500-8.175-0.5500.00%set 13:37
HE.K16:V16.EMay 2016/Oct 2016 Spread11.02511.02511.02511.025-0.050-0.45%set 14:01
HE.K16:Q16.EMay 2016/Aug 2016 Spread-0.875-0.875-0.875-0.875-0.5500.00%set 14:01
HE.K16:Z16.EMay 2016/Dec 2016 Spread14.52514.52514.52514.525+1.225+9.21%set 14:01
HE.K16:N16.EMay 2016/Jul 2016 Spread-2.900-2.800-2.975-0.5500.00%set 14:01
HE.K16:M16.EMay 2016/Jun 2016 Spread-3.750-3.750-3.750-4.400-0.4750.00%set 10:19
HE.M16:V16.EJun 2016/Oct 2016 Spread15.42515.42515.42515.425+0.425+2.83%set 14:01
HE.M16:Z16.EJun 2016/Dec 2016 Spread18.92518.92518.92518.925+1.700+9.87%set 14:01
HE.M16:N16.EJun 2016/Jul 2016 Spread1.4001.4001.1751.425-0.075-5.00%set 11:54
HE.M16:Q16.EJun 2016/Aug 2016 Spread2.9752.9753.525-0.075-2.08%set 14:01
HE.N16:Z16.EJul 2016/Dec 2016 Spread17.50017.50017.50017.500+1.775+11.29%set 14:01
HE.N16:V16.EJul 2016/Oct 2016 Spread14.014.014.014.0+0.5+3.70%set 14:01
HE.N16:Q16.EJul 2016/Aug 2016 Spread1.7751.9751.7752.1000.0000.00%set 14:01
HE.Q16:V16.EAug 2016/Oct 2016 Spread10.95010.97510.95011.900+0.500+4.39%set 14:01
HE.Q16:Z16.EAug 2016/Dec 2016 Spread15.40015.40015.40015.400+1.775+13.03%set 14:01
HE.V16:Z16.EOct 2016/Dec 2016 Spread3.5003.5003.5003.500+1.275+57.30%set 14:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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