S&P 500
1876.31
+0.92 +0.05%
Dow Indu
16482.10
-19.55 -0.12%
Nasdaq
4140.45
+13.48 +0.33%
Crude Oil
101.90
+0.46 +0.45%
Gold
1291.200
+5.080 +0.39%
Euro
1.38300
+0.00061 +0.04%
US Dollar
79.793
-0.067 -0.09%
Strong

Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.K14.EMay 2014 (E)123.475123.975122.000122.200-1.775-1.44%14:19
HE.M14.EJun 2014 (E)126.475127.700125.250125.600-0.650-0.51%14:21
HE.N14.EJul 2014 (E)124.025125.475123.375123.775-0.225-0.18%14:22
HE.Q14.EAug 2014 (E)122.275123.550121.375121.725-0.825-0.67%14:17
HE.V14.EOct 2014 (E)102.100103.325101.800102.175-0.175-0.17%14:19
HE.Z14.EDec 2014 (E)90.70091.45090.20091.125+0.100+0.11%14:24
HE.G15.EFeb 2015 (E)87.47587.67587.00087.575+0.075+0.09%14:07
HE.J15.EApr 2015 (E)87.27587.50087.27587.275+1.175+1.35%08:39
HE.K15.EMay 2015 (E)90.40090.40089.87590.2500.0000.00%set 17:12
HE.M15.EJun 2015 (E)91.9092.2591.9091.90-0.35-0.38%set 14:07
HE.N15.EJul 2015 (E)90.2590.2590.2590.50+0.25+0.27%set 17:12
HE.Q15.EAug 2015 (E)89.97589.97589.80089.800+0.300+0.33%13:41
HE.K14:Q14.EMay 2014/Aug 2014 Spread-0.100-0.100-0.1001.425+0.0500.00%set 17:42
HE.K14:Q15.EMay 2014/Aug 2015 Spread34.47534.47534.47534.475+2.950+8.56%set 17:42
HE.K14:V14.EMay 2014/Oct 2014 Spread22.55022.75022.55021.625-0.050-0.23%set 17:42
HE.K14:Z14.EMay 2014/Dec 2014 Spread28.9528.9528.9532.95+0.80+2.43%set 17:42
HE.K14:N14.EMay 2014/Jul 2014 Spread0.6500.6500.650-0.025-0.0500.00%set 17:42
HE.K14:M15.EMay 2014/Jun 2015 Spread31.72531.72531.72531.725+2.150+6.78%set 17:42
HE.K14:M14.EMay 2014/Jun 2014 Spread-2.750-2.725-4.200-3.375-1.1000.00%14:19
HE.K14:K15.EMay 2014/May 2015 Spread33.72533.72533.72533.725+2.950+8.75%set 17:42
HE.K14:J15.EMay 2014/Apr 2015 Spread37.87537.87537.87537.875+2.600+6.86%set 17:42
HE.K14:G15.EMay 2014/Feb 2015 Spread24.67524.67536.475+2.100+5.76%set 17:42
HE.K14:N15.EMay 2014/Jul 2015 Spread33.47533.47533.47533.475+2.700+8.07%set 17:42
HE.M14:N14.EJun 2014/Jul 2014 Spread2.4252.4251.7001.825-0.425-17.17%14:18
HE.M14:N15.EJun 2014/Jul 2015 Spread35.7535.7535.7535.75+2.75+7.69%set 17:42
HE.M14:Q14.EJun 2014/Aug 2014 Spread4.004.403.603.85+0.15+3.75%14:16
HE.M14:Q15.EJun 2014/Aug 2015 Spread36.7536.7536.7536.75+3.00+8.16%set 17:42
HE.M14:V14.EJun 2014/Oct 2014 Spread24.47524.50023.20023.400-0.500-2.04%14:19
HE.M14:Z14.EJun 2014/Dec 2014 Spread35.75036.35034.30034.375-0.850-2.36%14:05
HE.M14:M15.EJun 2014/Jun 2015 Spread31.87531.87534.000+2.200+6.61%set 17:42
HE.M14:K15.EJun 2014/May 2015 Spread36363636+3+8.33%set 17:42
HE.M14:J15.EJun 2014/Apr 2015 Spread36.8036.0040.15+2.65+6.87%set 17:42
HE.M14:G15.EJun 2014/Feb 2015 Spread36.67537.60038.750+2.150+5.56%set 17:42
HE.N14:G15.EJul 2014/Feb 2015 Spread36.55037.62536.35036.350-0.150-0.41%14:00
HE.N14:Z14.EJul 2014/Dec 2014 Spread34.00034.07532.40032.600-0.375-1.11%14:18
HE.N14:N15.EJul 2014/Jul 2015 Spread33.5033.5033.5033.50+2.75+8.21%set 17:42
HE.N14:Q14.EJul 2014/Aug 2014 Spread1.6752.1251.6751.975+0.525+33.87%14:15
HE.N14:M15.EJul 2014/Jun 2015 Spread29.6030.8031.75+2.20+7.11%set 17:42
HE.N14:K15.EJul 2014/May 2015 Spread33.7533.7533.7533.75+3.00+8.89%set 17:42
HE.N14:J15.EJul 2014/Apr 2015 Spread37.82537.27537.275-0.625-1.73%05:01
HE.N14:V14.EJul 2014/Oct 2014 Spread22.15022.22521.27521.700+0.050+0.23%13:36
HE.N14:Q15.EJul 2014/Aug 2015 Spread34.534.534.534.5+3.0+8.70%set 17:42
HE.Q14:Q15.EAug 2014/Aug 2015 Spread33.0533.0533.0533.05+2.90+8.77%set 17:42
HE.Q14:V14.EAug 2014/Oct 2014 Spread20.32520.35019.30019.650-0.550-2.70%14:08
HE.Q14:N15.EAug 2014/Jul 2015 Spread32.0532.0532.0532.05+2.65+8.27%set 17:42
HE.Q14:M15.EAug 2014/Jun 2015 Spread28.25029.17530.300+2.100+7.16%set 17:42
HE.Q14:K15.EAug 2014/May 2015 Spread14.314.314.332.3+2.9+8.98%set 17:42
HE.Q14:J15.EAug 2014/Apr 2015 Spread36.42534.82534.825-1.625-4.70%14:12
HE.Q14:G15.EAug 2014/Feb 2015 Spread35.12535.35034.67534.675-0.375-1.08%set 14:19
HE.Q14:Z14.EAug 2014/Dec 2014 Spread31.77532.22530.67530.675-0.850-2.66%14:14
HE.V14:N15.EOct 2014/Jul 2015 Spread9.159.7511.85+2.75+26.44%set 17:42
HE.V14:G15.EOct 2014/Feb 2015 Spread13.7513.7513.7514.85+2.15+14.33%set 17:42
HE.V14:M15.EOct 2014/Jun 2015 Spread7.9508.82510.100+2.200+23.22%set 17:42
HE.V14:Z14.EOct 2014/Dec 2014 Spread11.40011.97510.95010.975-0.350-3.03%14:13
HE.V14:J15.EOct 2014/Apr 2015 Spread15.00015.17514.97515.175-1.075-7.31%09:09
HE.V14:K15.EOct 2014/May 2015 Spread9.1510.0012.10+3.00+28.71%set 17:42
HE.V14:Q15.EOct 2014/Aug 2015 Spread12.8512.8512.8512.85+3.00+23.35%set 17:42
HE.Z14:G15.EDec 2014/Feb 2015 Spread3.1503.8003.1503.725+0.200+5.71%14:12
HE.Z14:K15.EDec 2014/May 2015 Spread0.1500.150-0.575-0.200-0.9750.00%set 14:12
HE.Z14:M15.EDec 2014/Jun 2015 Spread-2.550-2.400-1.225+1.3500.00%set 17:42
HE.Z14:N15.EDec 2014/Jul 2015 Spread-1.325-1.3250.525+1.9000.00%set 17:42
HE.Z14:J15.EDec 2014/Apr 2015 Spread3.5503.5504.925-1.375-44.72%set 17:42
HE.Z14:Q15.EDec 2014/Aug 2015 Spread1.5251.5251.5251.525+2.150+140.98%set 17:42
HE.G15:M15.EFeb 2015/Jun 2015 Spread-4.625-4.700-4.750+0.0500.00%set 17:42
HE.G15:K15.EFeb 2015/May 2015 Spread-2.900-3.225-2.750+0.8500.00%set 17:42
HE.G15:N15.EFeb 2015/Jul 2015 Spread-3.8-3.8-3.0+0.60.00%set 17:42
HE.G15:Q15.EFeb 2015/Aug 2015 Spread-2.00-2.00-2.00-2.00+0.850.00%set 17:42
HE.G15:J15.EFeb 2015/Apr 2015 Spread-0.1500.200-0.2000.075-1.3250.00%14:07
HE.J15:N15.EApr 2015/Jul 2015 Spread-4.475-4.400-4.400+0.1000.00%set 17:42
HE.J15:Q15.EApr 2015/Aug 2015 Spread-3.40-3.40-3.40-3.40+0.350.00%set 17:42
HE.J15:M15.EApr 2015/Jun 2015 Spread-4.825-4.800-4.825-6.150-0.4500.00%set 17:42
HE.J15:K15.EApr 2015/May 2015 Spread-3.800-3.800-4.025-4.025+0.1250.00%set 14:12
HE.K15:N15.EMay 2015/Jul 2015 Spread-0.20-0.20-0.20+0.050.00%08:31
HE.K15:Q15.EMay 2015/Aug 2015 Spread0.750.750.750.750.000.00%set 17:42
HE.K15:M15.EMay 2015/Jun 2015 Spread-0.575-0.575-2.000-0.8000.00%set 17:42
HE.M15:N15.EJun 2015/Jul 2015 Spread0.750.851.75+0.55+31.43%set 17:42
HE.M15:Q15.EJun 2015/Aug 2015 Spread2.752.752.752.75+0.80+29.09%set 17:42
HE.N15:Q15.EJul 2015/Aug 2015 Spread1.001.001.001.00+0.25+25.00%set 17:42
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.