S&P 500
2003.66
-6.74 -0.34%
Dow Indu
17253.22
-26.52 -0.15%
Nasdaq
4555.26
-24.53 -0.54%
Crude Oil
91.45
-0.20 -0.22%
Gold
1215.395
+2.635 +0.22%
Euro
1.28561
+0.00010 +0.01%
US Dollar
84.744
-0.046 -0.06%
Weak

POWERFUL FIBONACCI PATTERS. Free Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here!
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)104.600105.975104.125105.975+3.000+2.83%set 17:09
HE.Z14.EDec 2014 (E)94.77595.50094.40094.850+1.050+1.11%set 17:09
HE.G15.EFeb 2015 (E)92.00092.00090.10091.400+0.225+0.25%set 14:09
HE.J15.EApr 2015 (E)91.12591.17589.35090.100-0.200-0.22%set 17:09
HE.K15.EMay 2015 (E)89.52590.25089.20091.000+0.400+0.44%set 17:09
HE.M15.EJun 2015 (E)93.82594.20093.07594.075+0.675+0.72%set 17:09
HE.N15.EJul 2015 (E)91.97592.55091.57591.0000.0000.00%set 17:09
HE.Q15.EAug 2015 (E)89.50090.10088.92589.2500.0000.00%set 17:09
HE.V15.EOct 2015 (E)77.7577.7577.7577.20-0.80-1.04%set 17:09
HE.Z15.EDec 2015 (E)74.9574.9574.9574.00+0.25+0.34%set 14:09
HE.G16.EFeb 2016 (E)75.075.075.074.50.00.00%set 14:09
HE.V14:J15.EOct 2014/Apr 2015 Spread13.80016.17513.80015.875+3.200+19.72%set 17:44
HE.V14:Q15.EOct 2014/Aug 2015 Spread13.65014.15013.65016.725+3.000+17.94%set 17:44
HE.V14:Z15.EOct 2014/Dec 2015 Spread26.90026.90026.90031.975+2.750+8.60%set 17:44
HE.V14:N15.EOct 2014/Jul 2015 Spread14.60014.00014.975+3.000+20.03%set 17:44
HE.V14:M15.EOct 2014/Jun 2015 Spread11.02512.12510.42511.900+2.325+18.60%set 17:44
HE.V14:V15.EOct 2014/Oct 2015 Spread28.00028.00028.00028.775+3.800+13.21%set 17:44
HE.V14:Z14.EOct 2014/Dec 2014 Spread9.75011.2509.32511.125+1.950+17.33%set 17:44
HE.V14:G16.EOct 2014/Feb 2016 Spread31.47531.47531.47531.475+3.000+9.53%set 17:44
HE.V14:G15.EOct 2014/Feb 2015 Spread13.22515.17512.65014.575+2.350+15.44%set 17:44
HE.V14:K15.EOct 2014/May 2015 Spread3.7503.7503.75014.975+2.600+17.36%set 17:44
HE.Z14:Z15.EDec 2014/Dec 2015 Spread24.8524.8020.85+0.80+3.84%set 17:44
HE.Z14:J15.EDec 2014/Apr 2015 Spread4.105.403.904.75+1.25+24.75%set 17:44
HE.Z14:V15.EDec 2014/Oct 2015 Spread17.6517.6517.6517.65+1.85+10.48%set 17:44
HE.Z14:Q15.EDec 2014/Aug 2015 Spread5.9005.6255.600+1.050+19.72%set 17:44
HE.Z14:N15.EDec 2014/Jul 2015 Spread2.903.452.903.85+1.05+31.82%set 17:44
HE.Z14:G15.EDec 2014/Feb 2015 Spread3.2254.4253.0253.450+0.400+9.94%set 17:44
HE.Z14:G16.EDec 2014/Feb 2016 Spread20.3520.3520.3520.35+1.05+5.16%set 17:44
HE.Z14:M15.EDec 2014/Jun 2015 Spread0.5751.6750.5750.775+0.375+25.00%set 17:44
HE.Z14:K15.EDec 2014/May 2015 Spread3.253.703.85+0.65+17.57%set 17:44
HE.G15:N15.EFeb 2015/Jul 2015 Spread0.925-0.1250.400+0.6500.00%set 17:44
HE.G15:G16.EFeb 2015/Feb 2016 Spread16.9016.9016.9016.90+0.65+3.85%set 17:44
HE.G15:J15.EFeb 2015/Apr 2015 Spread1.0001.1250.5501.300+0.850+80.95%set 17:44
HE.G15:K15.EFeb 2015/May 2015 Spread1.1751.1750.400+0.2500.00%set 17:44
HE.G15:M15.EFeb 2015/Jun 2015 Spread-2.375-2.350-3.125-2.675-0.0250.00%set 17:44
HE.G15:Q15.EFeb 2015/Aug 2015 Spread1.751.402.15+0.65+38.69%set 17:44
HE.G15:V15.EFeb 2015/Oct 2015 Spread16.2516.2514.20+1.45+10.21%set 17:44
HE.G15:Z15.EFeb 2015/Dec 2015 Spread17.417.417.417.4+0.4+2.30%set 17:44
HE.J15:V15.EApr 2015/Oct 2015 Spread12.912.912.912.9+0.6+4.65%set 17:44
HE.J15:Z15.EApr 2015/Dec 2015 Spread18.17518.17516.100-0.450-2.80%set 17:44
HE.J15:N15.EApr 2015/Jul 2015 Spread-1.500-1.400-2.325-0.900-0.2000.00%set 17:44
HE.J15:M15.EApr 2015/Jun 2015 Spread-3.425-3.100-3.775-3.975-0.8750.00%set 17:44
HE.J15:K15.EApr 2015/May 2015 Spread-1.600-1.375-1.600-0.900-0.6000.00%set 17:44
HE.J15:G16.EApr 2015/Feb 2016 Spread15.615.615.615.6-0.2-1.28%set 17:44
HE.J15:Q15.EApr 2015/Aug 2015 Spread1.0250.6500.850-0.200-57.14%set 17:44
HE.K15:Z15.EMay 2015/Dec 2015 Spread17.0017.0017.0017.00+0.15+0.88%set 17:44
HE.K15:V15.EMay 2015/Oct 2015 Spread13.813.813.813.8+1.2+8.70%set 17:44
HE.K15:Q15.EMay 2015/Aug 2015 Spread1.751.751.751.75+0.40+22.86%set 17:44
HE.K15:M15.EMay 2015/Jun 2015 Spread-2.500-2.125-2.675-3.075-0.2750.00%set 17:44
HE.K15:G16.EMay 2015/Feb 2016 Spread16.516.516.516.5+0.4+2.42%set 17:44
HE.M15:Z15.EJun 2015/Dec 2015 Spread20.07520.07520.07520.075+0.425+2.12%set 17:44
HE.M15:V15.EJun 2015/Oct 2015 Spread15.80015.80014.47516.875+1.475+9.02%set 17:44
HE.M15:G16.EJun 2015/Feb 2016 Spread19.57519.57519.57519.575+0.675+3.45%set 17:44
HE.M15:Q15.EJun 2015/Aug 2015 Spread4.3004.3004.1504.825+0.675+16.88%set 17:44
HE.M15:N15.EJun 2015/Jul 2015 Spread2.0002.0001.3753.075+0.675+34.62%set 17:44
HE.N15:G16.EJul 2015/Feb 2016 Spread16.516.516.516.50.00.00%set 17:44
HE.N15:Q15.EJul 2015/Aug 2015 Spread2.5002.7502.1251.7500.0000.00%set 17:44
HE.N15:V15.EJul 2015/Oct 2015 Spread0.250.5013.80+0.80+5.80%set 17:44
HE.N15:Z15.EJul 2015/Dec 2015 Spread17.0017.0017.0017.00-0.25-1.47%set 17:44
HE.Q15:G16.EAug 2015/Feb 2016 Spread14.7514.7514.7514.750.000.00%set 17:44
HE.Q15:V15.EAug 2015/Oct 2015 Spread12.1512.5012.1512.05+0.80+6.40%set 17:44
HE.Q15:Z15.EAug 2015/Dec 2015 Spread12.5012.5012.5015.25-0.25-1.64%set 17:44
HE.V15:Z15.EOct 2015/Dec 2015 Spread2.602.602.603.20-1.05-37.50%set 17:44
HE.V15:G16.EOct 2015/Feb 2016 Spread2.72.72.72.7-0.8-29.63%set 17:44
HE.Z15:G16.EDec 2015/Feb 2016 Spread-0.50-0.50-0.50-0.50+0.250.00%set 17:44
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.