S&P 500
2599.03
+16.89 +0.65%
Dow Indu
23590.83
+160.50 +0.69%
Nasdaq
6861.76
+71.05 +1.05%
Crude Oil
56.96
+0.54 +0.96%
Gold
1280.330
+0.325 +0.03%
Euro
1.173900
+0.000165 +0.01%
US Dollar
93.980
-0.077 -0.08%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z17.EDec 2017 (E)62.45062.72560.57560.800-1.225-1.97%14:03
HE.G18.EFeb 2018 (E)68.47569.30066.80066.900-1.575-2.30%14:04
HE.J18.EApr 2018 (E)72.27573.02571.22571.250-1.125-1.56%14:04
HE.K18.EMay 2018 (E)77.80077.80077.32577.000-0.700-0.90%set 11:30
HE.M18.EJun 2018 (E)81.42581.95080.60080.675-0.750-0.92%14:01
HE.N18.EJul 2018 (E)81.20081.70080.37580.650-0.500-0.62%set 13:59
HE.Q18.EAug 2018 (E)80.12580.62579.30079.800-0.275-0.34%14:01
HE.V18.EOct 2018 (E)67.67567.97567.10067.075-0.400-0.59%set 13:10
HE.Z18.EDec 2018 (E)62.50062.67561.80061.925-0.200-0.32%14:00
HE.G19.EFeb 2019 (E)65.55065.55065.55065.300-0.025-0.04%set 10:44
HE.J19.EApr 2019 (E)68.9068.9068.9068.90+0.05+0.07%set 10:44
HE.Z17:J19.EDec 2017/Apr 2019 Spread-6.825-6.825-6.825-6.825+1.3500.00%set 17:42
HE.Z17:G19.EDec 2017/Feb 2019 Spread-3.300-3.300-3.300-3.300+1.2750.00%set 17:42
HE.Z17:N18.EDec 2017/Jul 2018 Spread-19.425-19.275-19.700-19.700-0.5750.00%13:59
HE.Z17:K18.EDec 2017/May 2018 Spread-16.000-15.700-16.000-15.675+0.3250.00%set 17:41
HE.Z17:Z18.EDec 2017/Dec 2018 Spread-1.15-1.15-1.15-1.15-1.05-2100.00%14:00
HE.Z17:V18.EDec 2017/Oct 2018 Spread-6.575-6.050-6.575-5.450+1.3750.00%set 17:42
HE.Z17:Q18.EDec 2017/Aug 2018 Spread-18.000-18.000-18.375-18.050+1.3500.00%set 17:42
HE.Z17:G18.EDec 2017/Feb 2018 Spread-6.050-6.025-6.700-6.125+0.3250.00%14:04
HE.Z17:J18.EDec 2017/Apr 2018 Spread-10.15-10.15-10.85-10.55-0.200.00%14:01
HE.Z17:M18.EDec 2017/Jun 2018 Spread-19.125-19.125-20.100-19.925-0.5250.00%14:01
HE.G18:G19.EFeb 2018/Feb 2019 Spread3.153.153.153.15+1.30+41.27%set 17:42
HE.G18:M18.EFeb 2018/Jun 2018 Spread-12.800-12.625-13.825-13.750-0.8000.00%14:01
HE.G18:Z18.EFeb 2018/Dec 2018 Spread5.4505.4504.6256.350+1.175+18.01%set 17:42
HE.G18:V18.EFeb 2018/Oct 2018 Spread0.150.150.150.15-0.85-79.44%13:10
HE.G18:Q18.EFeb 2018/Aug 2018 Spread-11.325-11.250-12.950-12.900-1.3000.00%14:04
HE.G18:N18.EFeb 2018/Jul 2018 Spread-12.600-12.400-13.300-13.200-0.5250.00%13:38
HE.G18:K18.EFeb 2018/May 2018 Spread-9.350-9.350-9.925-9.225+0.3500.00%set 17:42
HE.G18:J19.EFeb 2018/Apr 2019 Spread-0.375-0.375-0.375-0.375+1.3750.00%set 17:42
HE.G18:J18.EFeb 2018/Apr 2018 Spread-3.850-3.725-4.450-4.375-0.4750.00%14:04
HE.J18:N18.EApr 2018/Jul 2018 Spread-8.625-8.625-8.925-8.875-0.1000.00%12:42
HE.J18:G19.EApr 2018/Feb 2019 Spread7.0507.0507.0507.050+1.125+15.96%set 17:42
HE.J18:J19.EApr 2018/Apr 2019 Spread3.5253.5253.5253.525+1.200+34.04%set 17:42
HE.J18:K18.EApr 2018/May 2018 Spread-5.200-5.200-5.350-5.350-0.0250.00%10:47
HE.J18:V18.EApr 2018/Oct 2018 Spread5.0005.0004.5254.550-0.350-7.00%13:10
HE.J18:Z18.EApr 2018/Dec 2018 Spread9.209.209.2010.25+1.00+9.76%set 17:42
HE.J18:Q18.EApr 2018/Aug 2018 Spread-7.525-7.525-7.900-7.900-0.2000.00%13:10
HE.J18:M18.EApr 2018/Jun 2018 Spread-9.05-8.90-9.40-9.35-0.300.00%14:04
HE.K18:Z18.EMay 2018/Dec 2018 Spread15.57515.57515.57515.575+0.825+5.30%set 17:42
HE.K18:V18.EMay 2018/Oct 2018 Spread10.55010.62510.55010.225+1.050+10.27%set 17:42
HE.K18:Q18.EMay 2018/Aug 2018 Spread-3.500-3.500-3.500-2.375+1.0250.00%set 17:42
HE.K18:M18.EMay 2018/Jun 2018 Spread-3.725-3.725-3.800-3.7250.0000.00%11:30
HE.K18:J19.EMay 2018/Apr 2019 Spread8.8508.8508.8508.850+1.025+11.58%set 17:42
HE.K18:G19.EMay 2018/Feb 2019 Spread12.37512.37512.37512.375+0.950+7.68%set 17:42
HE.K18:N18.EMay 2018/Jul 2018 Spread-3.10-3.10-3.10-3.45+0.800.00%set 17:42
HE.M18:Z18.EJun 2018/Dec 2018 Spread19.019.019.019.0-0.3-1.55%11:31
HE.M18:V18.EJun 2018/Oct 2018 Spread14.0014.0514.0014.05+0.10+0.73%10:38
HE.M18:Q18.EJun 2018/Aug 2018 Spread1.201.400.850.85-0.50-37.88%14:04
HE.M18:N18.EJun 2018/Jul 2018 Spread0.2750.300-0.1000.025-0.250-100.00%14:00
HE.M18:J19.EJun 2018/Apr 2019 Spread12.57512.57512.57512.575+0.725+5.77%set 17:42
HE.M18:G19.EJun 2018/Feb 2019 Spread16.1016.1016.1016.10+0.65+4.04%set 17:42
HE.N18:Z18.EJul 2018/Dec 2018 Spread18.85018.85018.85019.025+0.025+0.13%set 17:42
HE.N18:V18.EJul 2018/Oct 2018 Spread13.55013.55013.55013.675+0.250+1.85%set 17:42
HE.N18:Q18.EJul 2018/Aug 2018 Spread1.1001.1500.9250.925-0.150-13.33%14:00
HE.N18:J19.EJul 2018/Apr 2019 Spread12.30012.30012.30012.300+0.225+1.83%set 17:42
HE.N18:G19.EJul 2018/Feb 2019 Spread15.82515.82515.82515.825+0.150+0.95%set 17:42
HE.Q18:J19.EAug 2018/Apr 2019 Spread11.22511.22511.22511.2250.0000.00%set 17:42
HE.Q18:V18.EAug 2018/Oct 2018 Spread12.52512.65012.37512.350-0.250-2.01%13:10
HE.Q18:Z18.EAug 2018/Dec 2018 Spread17.8017.8017.8017.80-0.15-0.82%10:07
HE.Q18:G19.EAug 2018/Feb 2019 Spread14.75014.75014.75014.750-0.075-0.51%set 17:42
HE.V18:J19.EOct 2018/Apr 2019 Spread-1.375-1.375-1.375-1.375-0.0250.00%set 17:42
HE.V18:Z18.EOct 2018/Dec 2018 Spread5.455.455.305.40+0.05+0.93%10:47
HE.V18:G19.EOct 2018/Feb 2019 Spread1.251.251.252.15-0.10-4.65%set 17:42
HE.Z18:G19.EDec 2018/Feb 2019 Spread-3.100-3.100-3.100-3.200+0.1250.00%set 17:42
HE.Z18:J19.EDec 2018/Apr 2019 Spread-6.725-6.725-6.725-6.725+0.2000.00%set 17:42
HE.G19:J19.EFeb 2019/Apr 2019 Spread-3.350-3.350-3.350-3.350+0.1750.00%10:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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