S&P 500
2341.59
-2.39 -0.10%
Dow Indu
20550.98
-45.74 -0.22%
Nasdaq
5840.14
+11.40 +0.20%
Crude Oil
47.85
-0.12 -0.25%
Gold
1255.375
-1.245 -0.10%
Euro
1.086495
+0.001915 +0.18%
US Dollar
99.224
-0.047 -0.05%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.J17.EApr 2017 (E)67.05067.07565.57565.700-1.575-2.34%14:04
HE.K17.EMay 2017 (E)71.40071.40070.60070.325-1.900-2.63%set 13:52
HE.M17.EJun 2017 (E)75.30075.32573.37573.525-2.225-2.93%14:04
HE.N17.EJul 2017 (E)75.27575.27573.90073.950-1.825-2.40%14:04
HE.Q17.EAug 2017 (E)75.35075.35074.00074.050-1.675-2.21%14:04
HE.V17.EOct 2017 (E)66.35066.35065.52565.525-1.600-2.38%14:03
HE.Z17.EDec 2017 (E)63.10063.10061.82562.125-1.150-1.82%set 14:02
HE.G18.EFeb 2018 (E)65.17565.22564.70065.075-1.050-1.59%set 14:02
HE.J18.EApr 2018 (E)67.72567.97567.72567.750-0.875-1.28%set 09:55
HE.K18.EMay 2018 (E)72.57572.57572.57572.575-0.875-1.19%set 17:09
HE.M18.EJun 2018 (E)76.42576.60075.90075.375-0.625-0.82%set 14:02
HE.N18.EJul 2018 (E)75.35075.35075.35075.350-0.625-0.82%set 17:09
HE.J17:M18.EApr 2017/Jun 2018 Spread-9.725-9.725-9.725-9.725-1.0000.00%set 17:38
HE.J17:G18.EApr 2017/Feb 2018 Spread3.5003.5003.5000.575-0.575-21.50%set 17:38
HE.J17:J18.EApr 2017/Apr 2018 Spread0.7001.5750.700-2.100-0.7500.00%set 17:38
HE.J17:K17.EApr 2017/May 2017 Spread-4.600-4.200-5.050-4.675+0.2750.00%set 12:43
HE.J17:K18.EApr 2017/May 2018 Spread-6.925-6.925-6.925-6.925-0.7500.00%set 17:38
HE.J17:M17.EApr 2017/Jun 2017 Spread-8.325-7.400-8.525-7.875+0.6000.00%set 14:04
HE.J17:Z17.EApr 2017/Dec 2017 Spread4.2754.2753.8753.525-0.475-9.60%set 13:37
HE.J17:V17.EApr 2017/Oct 2017 Spread0.6250.8500.100-0.100-0.250-166.67%set 12:08
HE.J17:Q17.EApr 2017/Aug 2017 Spread-7.80-7.65-8.60-8.50-0.050.00%set 14:01
HE.J17:N18.EApr 2017/Jul 2018 Spread-9.7-9.7-9.7-9.7-1.00.00%set 17:38
HE.J17:N17.EApr 2017/Jul 2017 Spread-8.125-7.725-8.500-8.350+0.1500.00%set 14:04
HE.K17:Z17.EMay 2017/Dec 2017 Spread8.408.408.408.20-0.75-8.38%set 17:39
HE.K17:V17.EMay 2017/Oct 2017 Spread7.6007.6007.6004.575-0.525-10.29%set 17:38
HE.K17:Q17.EMay 2017/Aug 2017 Spread-3.625-3.625-3.625-3.825-0.3250.00%set 10:16
HE.K17:N18.EMay 2017/Jul 2018 Spread-5.025-5.025-5.025-5.025-1.2750.00%set 17:38
HE.K17:N17.EMay 2017/Jul 2017 Spread-3.500-3.500-3.575-3.675-0.1250.00%set 17:38
HE.K17:M18.EMay 2017/Jun 2018 Spread-5.050-5.050-5.050-5.050-1.2750.00%set 17:38
HE.K17:M17.EMay 2017/Jun 2017 Spread-3.300-3.050-3.450-3.200+0.3250.00%set 13:52
HE.K17:K18.EMay 2017/May 2018 Spread-2.250-2.250-2.250-2.250-1.0250.00%set 17:38
HE.K17:J18.EMay 2017/Apr 2018 Spread2.5752.5752.5752.575-1.025-28.47%set 17:38
HE.K17:G18.EMay 2017/Feb 2018 Spread5.255.255.255.25-0.85-13.93%set 17:38
HE.M17:N17.EJun 2017/Jul 2017 Spread-0.0250.125-0.550-0.475-0.450-1800.00%set 14:04
HE.M17:N18.EJun 2017/Jul 2018 Spread-1.825-1.825-1.825-1.825-1.6000.00%set 17:38
HE.M17:Z17.EJun 2017/Dec 2017 Spread12.20012.25011.35011.400-1.075-8.60%set 14:04
HE.M17:Q17.EJun 2017/Aug 2017 Spread-0.175-0.675-0.625-0.6500.00%set 14:04
HE.M17:V17.EJun 2017/Oct 2017 Spread8.4508.4508.0757.775-0.850-9.91%set 13:59
HE.M17:M18.EJun 2017/Jun 2018 Spread0.3750.3750.375-1.850-1.6000.00%set 17:38
HE.M17:K18.EJun 2017/May 2018 Spread0.950.950.950.95-1.35-58.70%set 17:38
HE.M17:J18.EJun 2017/Apr 2018 Spread6.6008.4506.6005.775-1.350-18.95%set 17:38
HE.M17:G18.EJun 2017/Feb 2018 Spread11.65011.65010.5508.450-1.175-11.24%set 17:38
HE.N17:K18.EJul 2017/May 2018 Spread1.4251.4251.4251.425-0.900-38.71%set 17:38
HE.N17:M18.EJul 2017/Jun 2018 Spread-0.5751.100-0.575-1.375-1.1500.00%set 17:38
HE.N17:N18.EJul 2017/Jul 2018 Spread-1.35-1.35-1.35-1.35-1.150.00%set 17:38
HE.N17:Q17.EJul 2017/Aug 2017 Spread-0.0500.050-0.175-0.150-0.2000.00%set 13:59
HE.N17:V17.EJul 2017/Oct 2017 Spread8.4008.6258.3508.250-0.400-4.61%set 13:26
HE.N17:Z17.EJul 2017/Dec 2017 Spread12.30012.30012.05011.875-0.625-5.01%set 13:06
HE.N17:J18.EJul 2017/Apr 2018 Spread9.2259.2259.2256.250-0.900-12.59%set 17:38
HE.N17:G18.EJul 2017/Feb 2018 Spread11.05011.05010.5758.925-0.725-6.81%set 17:39
HE.Q17:J18.EAug 2017/Apr 2018 Spread6.56.56.56.4-0.7-9.86%set 17:38
HE.Q17:K18.EAug 2017/May 2018 Spread1.5751.5751.5751.575-0.700-30.77%set 17:38
HE.Q17:M18.EAug 2017/Jun 2018 Spread-1.4000.375-1.400-1.225-0.9500.00%set 17:38
HE.Q17:N18.EAug 2017/Jul 2018 Spread-1.20-1.20-1.20-1.20-0.950.00%set 17:38
HE.Q17:V17.EAug 2017/Oct 2017 Spread8.658.658.408.40-0.20-2.30%set 14:01
HE.Q17:Z17.EAug 2017/Dec 2017 Spread12.42512.42512.07512.025-0.425-3.40%set 13:26
HE.Q17:G18.EAug 2017/Feb 2018 Spread9.3759.3759.3759.075-0.525-5.47%set 13:26
HE.V17:J18.EOct 2017/Apr 2018 Spread-1.800-1.500-2.225-2.000-0.5000.00%set 17:38
HE.V17:K18.EOct 2017/May 2018 Spread-6.825-6.825-6.825-6.825-0.5000.00%set 17:38
HE.V17:M18.EOct 2017/Jun 2018 Spread-9.775-9.775-9.775-9.625-0.7500.00%set 17:38
HE.V17:N18.EOct 2017/Jul 2018 Spread-9.60-9.60-9.60-9.60-0.750.00%set 17:38
HE.V17:Z17.EOct 2017/Dec 2017 Spread3.8503.8753.6003.625-0.225-5.70%set 14:01
HE.V17:G18.EOct 2017/Feb 2018 Spread1.5751.7751.1750.675-0.325-25.00%set 17:39
HE.Z17:G18.EDec 2017/Feb 2018 Spread-2.850-2.825-2.900-2.950-0.1000.00%set 14:02
HE.Z17:J18.EDec 2017/Apr 2018 Spread-5.575-5.575-5.575-5.625-0.2750.00%set 09:55
HE.Z17:K18.EDec 2017/May 2018 Spread-10.450-10.450-10.450-10.450-0.2750.00%set 17:38
HE.Z17:M18.EDec 2017/Jun 2018 Spread-13.125-13.125-13.125-13.250-0.5250.00%set 17:38
HE.Z17:N18.EDec 2017/Jul 2018 Spread-13.225-13.225-13.225-13.225-0.5250.00%set 17:38
HE.G18:K18.EFeb 2018/May 2018 Spread-7.500-7.500-7.500-7.500-0.1750.00%set 17:38
HE.G18:N18.EFeb 2018/Jul 2018 Spread-10.275-10.275-10.275-10.275-0.4250.00%set 17:38
HE.G18:M18.EFeb 2018/Jun 2018 Spread-10.600-10.600-10.675-10.300-0.4250.00%set 17:38
HE.G18:J18.EFeb 2018/Apr 2018 Spread-2.800-2.775-2.800-2.675-0.1750.00%set 09:31
HE.J18:N18.EApr 2018/Jul 2018 Spread-7.60-7.60-7.60-7.60-0.250.00%set 17:38
HE.J18:K18.EApr 2018/May 2018 Spread-4.825-4.825-4.825-4.8250.0000.00%set 17:38
HE.J18:M18.EApr 2018/Jun 2018 Spread-7.475-7.475-7.475-7.625-0.2500.00%set 17:38
HE.K18:M18.EMay 2018/Jun 2018 Spread-2.80-2.80-2.80-2.80-0.250.00%set 17:38
HE.K18:N18.EMay 2018/Jul 2018 Spread-2.775-2.775-2.775-2.775-0.2500.00%set 17:38
HE.M18:N18.EJun 2018/Jul 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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