S&P 500
2120.78
-2.70 -0.13%
Dow Indu
18124.39
-38.60 -0.21%
Nasdaq
5097.37
-9.22 -0.18%
Crude Oil
57.87
+0.36 +0.62%
Gold
1188.965
+0.815 +0.07%
Euro
1.093050
+0.002400 +0.22%
US Dollar
97.119
-0.184 -0.24%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.M15.EJun 2015 (E)84.27585.12583.37584.350+0.575+0.68%15:47
HE.N15.EJul 2015 (E)83.82584.95083.40084.450+1.125+1.34%15:47
HE.Q15.EAug 2015 (E)83.5084.3582.9083.70+0.55+0.66%15:46
HE.V15.EOct 2015 (E)73.85074.25073.32574.025+0.350+0.48%15:47
HE.Z15.EDec 2015 (E)70.07570.17569.55070.000+0.200+0.29%15:46
HE.G16.EFeb 2016 (E)72.10072.25071.70072.150+0.175+0.24%set 13:59
HE.J16.EApr 2016 (E)74.27574.50073.85074.200+0.200+0.27%set 14:07
HE.K16.EMay 2016 (E)77.72577.72577.72577.850+0.175+0.23%set 14:17
HE.M16.EJun 2016 (E)80.55080.57580.30080.425-0.200-0.25%set 15:43
HE.N16.EJul 2016 (E)79.25079.75079.25079.500-0.125-0.16%set 14:17
HE.Q16.EAug 2016 (E)77.67578.50077.50077.700-0.100-0.13%set 14:17
HE.V16.EOct 2016 (E)70.42570.42570.42570.425-0.375-0.53%set 14:17
HE.M15:M16.EJun 2015/Jun 2016 Spread3.2503.7253.725+0.575+18.40%10:58
HE.M15:N15.EJun 2015/Jul 2015 Spread0.4250.450-0.325-0.050-0.500-153.85%15:46
HE.M15:N16.EJun 2015/Jul 2016 Spread4.154.154.154.15+0.55+13.25%set 17:41
HE.M15:Q15.EJun 2015/Aug 2015 Spread0.7250.9500.3750.600-0.025-3.57%15:41
HE.M15:Q16.EJun 2015/Aug 2016 Spread5.9755.9755.9755.975+0.550+9.21%set 17:41
HE.M15:V15.EJun 2015/Oct 2015 Spread10.35010.90010.02510.375+0.275+2.66%15:44
HE.M15:V16.EJun 2015/Oct 2016 Spread12.97512.97512.97512.975+0.550+4.24%set 17:41
HE.M15:Z15.EJun 2015/Dec 2015 Spread14.25014.97513.90014.450+0.475+3.37%15:41
HE.M15:K16.EJun 2015/May 2016 Spread6.1006.1006.1006.100+0.875+14.34%set 17:41
HE.M15:J16.EJun 2015/Apr 2016 Spread9.5259.5259.3759.775+0.875+9.00%set 17:41
HE.M15:G16.EJun 2015/Feb 2016 Spread11.82512.75012.750+0.950+7.93%11:28
HE.N15:J16.EJul 2015/Apr 2016 Spread10.25010.57510.00010.250+0.925+9.76%15:43
HE.N15:K16.EJul 2015/May 2016 Spread5.706.506.50+0.85+15.74%11:28
HE.N15:M16.EJul 2015/Jun 2016 Spread2.8003.8753.875+1.175+42.34%11:28
HE.N15:Q15.EJul 2015/Aug 2015 Spread0.3000.8750.2750.650+0.475+135.71%15:46
HE.N15:Q16.EJul 2015/Aug 2016 Spread5.5255.5255.5255.525+0.475+8.60%set 17:41
HE.N15:V15.EJul 2015/Oct 2015 Spread9.90010.7759.90010.425+0.775+7.75%15:47
HE.N15:Z15.EJul 2015/Dec 2015 Spread13.70014.85013.70014.350+0.825+6.04%15:46
HE.N15:G16.EJul 2015/Feb 2016 Spread12.17512.65011.85012.300+0.950+8.37%15:44
HE.N15:N16.EJul 2015/Jul 2016 Spread3.7003.7003.7003.700+0.475+12.84%set 17:41
HE.N15:V16.EJul 2015/Oct 2016 Spread12.52512.52512.52512.525+0.475+3.79%set 17:41
HE.Q15:G16.EAug 2015/Feb 2016 Spread12.05012.05011.20011.600+0.425+3.81%13:59
HE.Q15:J16.EAug 2015/Apr 2016 Spread9.2759.9259.2759.850+0.700+7.59%11:55
HE.Q15:K16.EAug 2015/May 2016 Spread5.5005.7255.725+0.250+4.83%10:58
HE.Q15:V16.EAug 2015/Oct 2016 Spread12.3512.3512.3512.35+0.15+1.21%set 17:41
HE.Q15:M16.EAug 2015/Jun 2016 Spread2.5753.2253.225+0.700+26.67%11:16
HE.Q15:N16.EAug 2015/Jul 2016 Spread3.5253.5253.5253.525+0.150+4.26%set 17:41
HE.Q15:V15.EAug 2015/Oct 2015 Spread9.57510.1259.5009.725+0.250+2.60%15:46
HE.Q15:Q16.EAug 2015/Aug 2016 Spread5.355.355.355.35+0.15+2.80%set 17:41
HE.Q15:Z15.EAug 2015/Dec 2015 Spread13.52514.15013.40013.700+0.350+2.61%15:46
HE.V15:V16.EOct 2015/Oct 2016 Spread2.8752.8752.8752.875-0.200-6.96%set 17:41
HE.V15:Z15.EOct 2015/Dec 2015 Spread3.8754.1503.8004.000+0.125+3.27%15:46
HE.V15:M16.EOct 2015/Jun 2016 Spread-7.825-7.450-6.950-0.2000.00%set 17:41
HE.V15:J16.EOct 2015/Apr 2016 Spread-0.400-0.025-0.475-0.250+0.0750.00%13:10
HE.V15:Q16.EOct 2015/Aug 2016 Spread-4.125-4.125-4.125-4.125-0.2000.00%set 17:41
HE.V15:N16.EOct 2015/Jul 2016 Spread-5.95-5.95-5.95-5.95-0.200.00%set 17:41
HE.V15:K16.EOct 2015/May 2016 Spread-4.175-4.250-4.000+0.1250.00%set 17:41
HE.V15:G16.EOct 2015/Feb 2016 Spread1.8002.0501.5751.850+0.150+9.23%13:59
HE.Z15:M16.EDec 2015/Jun 2016 Spread-10.750-10.750-10.750-10.825-0.3250.00%set 17:41
HE.Z15:V16.EDec 2015/Oct 2016 Spread-1.000-1.000-1.000-1.000-0.3250.00%set 17:41
HE.Z15:G16.EDec 2015/Feb 2016 Spread-2.100-2.050-2.225-2.050+0.1250.00%15:44
HE.Z15:J16.EDec 2015/Apr 2016 Spread-4.200-4.200-4.325-4.325-0.1250.00%09:20
HE.Z15:K16.EDec 2015/May 2016 Spread-7.575-7.750-7.8750.0000.00%set 17:41
HE.Z15:N16.EDec 2015/Jul 2016 Spread-9.825-9.825-9.825-9.825-0.3250.00%set 17:41
HE.Z15:Q16.EDec 2015/Aug 2016 Spread-8.000-8.000-8.000-8.000-0.3250.00%set 17:41
HE.G16:V16.EFeb 2016/Oct 2016 Spread1.1751.1751.1751.175-0.250-21.28%set 17:41
HE.G16:K16.EFeb 2016/May 2016 Spread-5.800-5.800-5.700+0.0750.00%set 17:41
HE.G16:J16.EFeb 2016/Apr 2016 Spread-2.100-2.050-2.150-2.050-0.0250.00%13:59
HE.G16:Q16.EFeb 2016/Aug 2016 Spread-5.825-5.825-5.825-5.825-0.2500.00%set 17:41
HE.G16:N16.EFeb 2016/Jul 2016 Spread-7.65-7.65-7.65-7.65-0.250.00%set 17:41
HE.G16:M16.EFeb 2016/Jun 2016 Spread-10.675-10.675-8.650-0.2500.00%set 17:41
HE.J16:M16.EApr 2016/Jun 2016 Spread-6.300-6.275-6.350-6.350+0.2750.00%15:43
HE.J16:K16.EApr 2016/May 2016 Spread-4.500-4.325-4.500-3.6750.0000.00%set 17:41
HE.J16:V16.EApr 2016/Oct 2016 Spread3.2003.2003.2003.200-0.325-10.16%set 17:41
HE.J16:Q16.EApr 2016/Aug 2016 Spread-2.900-2.900-3.800-0.3250.00%set 17:41
HE.J16:N16.EApr 2016/Jul 2016 Spread-5.500-5.500-5.500-5.625-0.3250.00%set 17:41
HE.K16:N16.EMay 2016/Jul 2016 Spread-1.950-1.950-1.950-1.950-0.3250.00%set 17:41
HE.K16:Q16.EMay 2016/Aug 2016 Spread-0.125-0.125-0.125-0.125-0.3250.00%set 17:41
HE.K16:V16.EMay 2016/Oct 2016 Spread6.8756.8756.8756.875-0.325-4.73%set 17:41
HE.K16:M16.EMay 2016/Jun 2016 Spread-3.850-3.850-3.850-2.950-0.3250.00%set 17:41
HE.M16:N16.EJun 2016/Jul 2016 Spread1.151.151.151.15+0.15+15.00%09:25
HE.M16:Q16.EJun 2016/Aug 2016 Spread3.2503.3503.2502.8250.0000.00%set 17:41
HE.M16:V16.EJun 2016/Oct 2016 Spread9.8259.8259.8259.8250.0000.00%set 17:41
HE.N16:V16.EJul 2016/Oct 2016 Spread8.8258.8258.8258.8250.0000.00%set 17:41
HE.N16:Q16.EJul 2016/Aug 2016 Spread1.7001.5501.550-0.275-15.94%10:00
HE.Q16:V16.EAug 2016/Oct 2016 Spread7.258.008.00+1.00+14.29%10:15
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.