S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.75
-0.05 -0.10%
Gold
1267.115
-0.500 -0.04%
Euro
1.118655
+0.001915 +0.17%
US Dollar
97.362
-0.135 -0.14%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.M17.EJun 2017 (E)81.20081.87580.85081.825+0.875+1.07%set 17:10
HE.N17.EJul 2017 (E)80.47582.02580.42581.900+1.275+1.56%set 14:00
HE.Q17.EAug 2017 (E)80.4581.4080.4581.30+0.65+0.80%set 14:00
HE.V17.EOct 2017 (E)68.15068.35068.02568.225+0.200+0.29%set 17:10
HE.Z17.EDec 2017 (E)62.15062.25062.00062.175+0.025+0.04%set 17:10
HE.G18.EFeb 2018 (E)65.75065.92565.52565.825+0.200+0.30%set 17:10
HE.J18.EApr 2018 (E)69.1569.2068.8069.05-0.15-0.22%set 14:00
HE.K18.EMay 2018 (E)73.4073.4073.2073.20-0.05-0.07%set 17:10
HE.M18.EJun 2018 (E)77.02577.05076.97576.825-0.200-0.26%set 17:10
HE.N18.EJul 2018 (E)75.87575.87575.87576.1250.0000.00%set 14:02
HE.Q18.EAug 2018 (E)75.47575.47575.47575.400-0.225-0.30%set 14:00
HE.V18.EOct 2018 (E)67.00067.00067.00067.000-0.175-0.26%set 14:00
HE.M17:M18.EJun 2017/Jun 2018 Spread0.5000.5000.5005.000+1.075+21.50%set 17:37
HE.M17:N17.EJun 2017/Jul 2017 Spread0.6000.725-0.150-0.075-0.450-75.00%set 17:37
HE.M17:N18.EJun 2017/Jul 2018 Spread5.7005.7005.7005.700+0.875+15.35%set 17:37
HE.M17:Q17.EJun 2017/Aug 2017 Spread0.4000.7000.0750.525+0.125+20.00%set 17:37
HE.M17:Q18.EJun 2017/Aug 2018 Spread6.4256.4256.4256.425+1.100+17.12%set 17:37
HE.M17:V17.EJun 2017/Oct 2017 Spread13.32513.35012.80013.600+0.675+5.00%set 17:37
HE.M17:V18.EJun 2017/Oct 2018 Spread14.82514.82514.82514.825+1.050+7.08%set 17:37
HE.M17:Z17.EJun 2017/Dec 2017 Spread18.95019.37518.75019.650+0.850+4.44%set 17:36
HE.M17:K18.EJun 2017/May 2018 Spread8.6258.6258.6258.625+0.925+10.72%set 17:37
HE.M17:J18.EJun 2017/Apr 2018 Spread11.85011.85011.85012.775+0.975+7.63%set 17:37
HE.M17:G18.EJun 2017/Feb 2018 Spread14.85015.00014.85016.000+0.675+4.22%set 17:37
HE.N17:J18.EJul 2017/Apr 2018 Spread11.90012.85011.90012.850+1.425+11.09%set 17:37
HE.N17:K18.EJul 2017/May 2018 Spread3.1003.1003.1008.700+1.375+15.80%set 17:37
HE.N17:M18.EJul 2017/Jun 2018 Spread2.7003.2002.7005.075+1.525+30.81%set 17:37
HE.N17:Q17.EJul 2017/Aug 2017 Spread-0.0250.700-0.1000.600+0.575+100.00%set 17:37
HE.N17:Q18.EJul 2017/Aug 2018 Spread6.506.506.506.50+1.55+23.85%set 17:37
HE.N17:V17.EJul 2017/Oct 2017 Spread12.45013.72512.37513.675+1.125+8.30%set 17:37
HE.N17:Z17.EJul 2017/Dec 2017 Spread18.50019.80018.35019.725+1.300+6.59%set 17:37
HE.N17:G18.EJul 2017/Feb 2018 Spread14.82515.90014.82516.075+1.125+7.04%set 17:37
HE.N17:N18.EJul 2017/Jul 2018 Spread5.7755.7755.7755.775+1.325+22.94%set 17:37
HE.N17:V18.EJul 2017/Oct 2018 Spread14.914.914.914.9+1.5+10.07%set 17:37
HE.Q17:G18.EAug 2017/Feb 2018 Spread14.92515.57514.92515.475+0.550+3.55%set 17:37
HE.Q17:J18.EAug 2017/Apr 2018 Spread12.22512.22512.22512.250+0.850+6.88%set 17:37
HE.Q17:K18.EAug 2017/May 2018 Spread8.18.18.18.1+0.8+9.88%set 17:37
HE.Q17:V18.EAug 2017/Oct 2018 Spread14.30014.30014.30014.300+0.925+6.47%set 17:37
HE.Q17:M18.EAug 2017/Jun 2018 Spread4.5254.5254.4754.475+0.950+21.97%set 17:37
HE.Q17:N18.EAug 2017/Jul 2018 Spread5.1755.1755.1755.175+0.750+14.49%set 17:37
HE.Q17:V17.EAug 2017/Oct 2017 Spread12.45013.15012.37513.075+0.550+4.25%set 17:37
HE.Q17:Q18.EAug 2017/Aug 2018 Spread5.9005.9005.9005.900+0.975+16.53%set 17:37
HE.Q17:Z17.EAug 2017/Dec 2017 Spread18.37519.17518.37519.125+0.725+3.81%set 17:37
HE.V17:V18.EOct 2017/Oct 2018 Spread1.2251.2251.2251.225+0.375+30.61%set 17:37
HE.V17:Z17.EOct 2017/Dec 2017 Spread5.8506.1755.8506.050+0.175+2.86%set 17:37
HE.V17:M18.EOct 2017/Jun 2018 Spread-8.700-8.675-8.700-8.600+0.4000.00%set 17:37
HE.V17:J18.EOct 2017/Apr 2018 Spread-0.925-0.800-0.925-0.825+0.3000.00%set 17:37
HE.V17:Q18.EOct 2017/Aug 2018 Spread-7.175-7.175-7.175-7.175+0.4250.00%set 17:37
HE.V17:N18.EOct 2017/Jul 2018 Spread-10.9-10.9-10.9-7.9+0.20.00%set 17:37
HE.V17:K18.EOct 2017/May 2018 Spread-4.975-4.975-4.975-4.975+0.2500.00%set 17:37
HE.V17:G18.EOct 2017/Feb 2018 Spread2.5252.5752.4502.4000.0000.00%set 17:37
HE.Z17:M18.EDec 2017/Jun 2018 Spread-14.950-14.950-14.950-14.650+0.2250.00%set 17:37
HE.Z17:V18.EDec 2017/Oct 2018 Spread-4.825-4.825-4.825-4.825+0.2000.00%set 17:37
HE.Z17:G18.EDec 2017/Feb 2018 Spread-3.450-3.425-3.750-3.650-0.1750.00%set 17:37
HE.Z17:J18.EDec 2017/Apr 2018 Spread-7.000-6.800-7.000-6.875+0.1250.00%set 17:37
HE.Z17:K18.EDec 2017/May 2018 Spread-11.025-11.025-11.025-11.025+0.0750.00%set 17:37
HE.Z17:N18.EDec 2017/Jul 2018 Spread-14.625-14.625-14.625-13.950+0.0250.00%set 17:37
HE.Z17:Q18.EDec 2017/Aug 2018 Spread-13.225-13.225-13.225-13.225+0.2500.00%set 17:37
HE.G18:V18.EFeb 2018/Oct 2018 Spread-1.175-1.175-1.175-1.175+0.3750.00%set 17:37
HE.G18:K18.EFeb 2018/May 2018 Spread-7.550-7.550-7.550-7.375+0.2500.00%set 17:37
HE.G18:J18.EFeb 2018/Apr 2018 Spread-3.425-3.150-3.500-3.225+0.3000.00%set 17:37
HE.G18:Q18.EFeb 2018/Aug 2018 Spread-9.575-9.575-9.575-9.575+0.4250.00%set 17:37
HE.G18:N18.EFeb 2018/Jul 2018 Spread-10.3-10.3-10.3-10.3+0.20.00%set 17:37
HE.G18:M18.EFeb 2018/Jun 2018 Spread-11.725-11.450-11.725-11.000+0.4000.00%set 17:37
HE.J18:M18.EApr 2018/Jun 2018 Spread-7.900-7.850-7.900-7.775+0.1000.00%set 17:37
HE.J18:K18.EApr 2018/May 2018 Spread-4.25-4.20-4.25-4.15-0.050.00%set 17:37
HE.J18:V18.EApr 2018/Oct 2018 Spread2.0502.0502.0502.050+0.075+3.66%set 17:37
HE.J18:Q18.EApr 2018/Aug 2018 Spread-6.375-6.375-6.425-6.350+0.1250.00%set 17:37
HE.J18:N18.EApr 2018/Jul 2018 Spread-7.150-7.150-7.150-7.075-0.1000.00%set 17:37
HE.K18:N18.EMay 2018/Jul 2018 Spread-2.925-2.925-2.925-2.925-0.0500.00%set 17:37
HE.K18:Q18.EMay 2018/Aug 2018 Spread-2.200-2.200-2.200-2.200+0.1750.00%set 17:37
HE.K18:V18.EMay 2018/Oct 2018 Spread6.2006.2006.2006.200+0.125+2.02%set 17:37
HE.K18:M18.EMay 2018/Jun 2018 Spread-3.850-3.850-3.900-3.625+0.1500.00%set 17:37
HE.M18:N18.EJun 2018/Jul 2018 Spread0.7750.7750.7750.700-0.200-28.57%set 17:37
HE.M18:Q18.EJun 2018/Aug 2018 Spread2.0002.0002.0001.425+0.025+1.75%set 17:37
HE.M18:V18.EJun 2018/Oct 2018 Spread9.8259.8259.8259.825-0.025-0.25%set 17:37
HE.N18:V18.EJul 2018/Oct 2018 Spread9.1259.1259.1259.125+0.175+1.92%set 17:37
HE.N18:Q18.EJul 2018/Aug 2018 Spread0.5000.5000.5000.725+0.225+36.00%set 17:37
HE.Q18:V18.EAug 2018/Oct 2018 Spread8.408.408.408.40-0.05-0.60%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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