S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.63
-1.29 -2.75%
Gold
1255.000
+9.500 +0.76%
Euro
1.16655
0.00000 0.00%
US Dollar
93.968
-0.275 -0.29%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.N17.EJul 2017 (E)92.55092.57592.30092.460+0.060+0.06%set 17:11
HE.Q17.EAug 2017 (E)81.22582.00081.00081.1000.0000.00%set 14:04
HE.V17.EOct 2017 (E)67.87568.35067.02567.225-0.625-0.92%set 14:04
HE.Z17.EDec 2017 (E)63.00063.32561.75061.975-0.975-1.55%set 14:04
HE.G18.EFeb 2018 (E)67.32567.45066.67566.950-0.425-0.63%set 14:04
HE.J18.EApr 2018 (E)70.70070.92570.45070.675-0.125-0.18%14:02
HE.K18.EMay 2018 (E)75.90075.90075.90075.875-0.025-0.03%set 10:41
HE.M18.EJun 2018 (E)78.52578.67578.32578.600+0.025+0.03%set 13:59
HE.N18.EJul 2018 (E)77.55077.92577.52577.875+0.225+0.29%14:04
HE.Q18.EAug 2018 (E)76.3076.3076.3076.60+0.35+0.46%set 10:42
HE.V18.EOct 2018 (E)65.57565.57565.35065.650+0.025+0.04%set 14:00
HE.Z18.EDec 2018 (E)60.50060.50060.50061.050+0.025+0.04%set 14:02
HE.N17:Q17.EJul 2017/Aug 2017 Spread12.412.711.411.4-1.3-11.50%12:50
HE.Q17:G18.EAug 2017/Feb 2018 Spread13.87514.67513.87514.150+0.425+3.10%set 12:17
HE.Q17:J18.EAug 2017/Apr 2018 Spread10.5011.2010.5010.45+0.15+1.44%set 11:39
HE.Q17:K18.EAug 2017/May 2018 Spread5.2255.2255.2255.225+0.025+0.48%set 17:41
HE.Q17:M18.EAug 2017/Jun 2018 Spread2.0502.0502.0502.500-0.025-0.92%set 17:41
HE.Q17:N18.EAug 2017/Jul 2018 Spread5.4755.5255.4753.225-0.225-6.21%set 17:41
HE.Q17:V17.EAug 2017/Oct 2017 Spread13.25014.15013.25013.875+0.625+4.72%set 14:03
HE.Q17:V18.EAug 2017/Oct 2018 Spread16.90017.00016.90015.450-0.025-0.15%set 17:42
HE.Q17:Z17.EAug 2017/Dec 2017 Spread18.30019.35018.30019.125+0.975+5.38%set 14:03
HE.Q17:Z18.EAug 2017/Dec 2018 Spread20.05020.05020.05020.050-0.025-0.12%set 17:42
HE.Q17:Q18.EAug 2017/Aug 2018 Spread4.504.504.504.50-0.35-7.22%set 17:42
HE.V17:Z17.EOct 2017/Dec 2017 Spread4.8255.3504.7005.250+0.350+7.14%set 14:03
HE.V17:N18.EOct 2017/Jul 2018 Spread-9.55-9.55-10.50-10.65-0.850.00%set 14:04
HE.V17:V18.EOct 2017/Oct 2018 Spread1.5751.5751.5751.575-0.650-29.21%set 17:42
HE.V17:Q18.EOct 2017/Aug 2018 Spread-9.375-9.375-9.375-9.375-0.9750.00%set 17:42
HE.V17:K18.EOct 2017/May 2018 Spread-4.60-4.60-4.60-8.65-0.600.00%set 17:41
HE.V17:M18.EOct 2017/Jun 2018 Spread-10.175-10.125-10.575-11.375-0.6500.00%set 17:41
HE.V17:J18.EOct 2017/Apr 2018 Spread-2.150-2.025-2.225-3.425-0.4750.00%set 17:42
HE.V17:G18.EOct 2017/Feb 2018 Spread0.7501.0000.2500.275-0.200-36.36%set 14:02
HE.V17:Z18.EOct 2017/Dec 2018 Spread6.1756.1756.1756.175-0.650-9.52%set 17:42
HE.Z17:Z18.EDec 2017/Dec 2018 Spread0.9250.9250.9250.925-1.000-51.95%set 17:42
HE.Z17:N18.EDec 2017/Jul 2018 Spread-15.825-15.725-15.825-15.900-1.2000.00%set 14:04
HE.Z17:G18.EDec 2017/Feb 2018 Spread-4.325-4.025-5.000-4.975-0.5500.00%set 14:04
HE.Z17:V18.EDec 2017/Oct 2018 Spread-3.675-3.675-3.675-3.675-1.0000.00%set 17:42
HE.Z17:J18.EDec 2017/Apr 2018 Spread-7.400-7.200-8.650-8.675-0.8250.00%set 13:59
HE.Z17:M18.EDec 2017/Jun 2018 Spread-15.425-15.425-15.425-16.625-1.0000.00%set 11:14
HE.Z17:Q18.EDec 2017/Aug 2018 Spread-14.625-14.625-14.625-14.625-1.3250.00%set 17:42
HE.Z17:K18.EDec 2017/May 2018 Spread-10.375-10.375-11.725-13.900-0.9500.00%set 17:41
HE.G18:Q18.EFeb 2018/Aug 2018 Spread-9.300-9.275-9.375-9.650-0.7750.00%set 17:42
HE.G18:V18.EFeb 2018/Oct 2018 Spread1.301.301.301.30-0.45-25.71%set 17:42
HE.G18:Z18.EFeb 2018/Dec 2018 Spread5.905.905.905.90-0.45-7.09%set 17:42
HE.G18:K18.EFeb 2018/May 2018 Spread-8.400-8.400-8.400-8.925-0.4000.00%set 17:41
HE.G18:M18.EFeb 2018/Jun 2018 Spread-11.175-11.100-11.425-11.650-0.4500.00%set 12:35
HE.G18:J18.EFeb 2018/Apr 2018 Spread-3.325-3.150-3.750-3.700-0.2750.00%set 14:04
HE.G18:N18.EFeb 2018/Jul 2018 Spread-10.275-10.225-10.950-10.925-0.6500.00%set 14:03
HE.J18:K18.EApr 2018/May 2018 Spread-5.150-5.050-5.150-5.225-0.1250.00%set 11:29
HE.J18:Z18.EApr 2018/Dec 2018 Spread9.6009.6009.6009.600-0.175-1.79%set 17:42
HE.J18:V18.EApr 2018/Oct 2018 Spread5.0005.0005.0005.000-0.175-3.38%set 17:42
HE.J18:Q18.EApr 2018/Aug 2018 Spread-4.70-4.70-4.70-5.95-0.500.00%set 17:42
HE.J18:N18.EApr 2018/Jul 2018 Spread-6.875-6.875-6.875-7.225-0.3750.00%set 11:29
HE.J18:M18.EApr 2018/Jun 2018 Spread-7.825-7.700-7.950-7.950-0.1750.00%set 13:59
HE.K18:V18.EMay 2018/Oct 2018 Spread10.22510.22510.22510.225-0.050-0.49%set 17:42
HE.K18:N18.EMay 2018/Jul 2018 Spread-2.00-2.00-2.00-2.00-0.250.00%set 17:41
HE.K18:Z18.EMay 2018/Dec 2018 Spread14.82514.82514.82514.825-0.050-0.34%set 17:42
HE.K18:Q18.EMay 2018/Aug 2018 Spread-0.725-0.725-0.725-0.725-0.3750.00%set 17:42
HE.K18:M18.EMay 2018/Jun 2018 Spread-2.675-2.675-2.675-2.725-0.0500.00%set 11:29
HE.M18:Q18.EJun 2018/Aug 2018 Spread2.0752.0752.0752.000-0.325-14.13%set 17:42
HE.M18:N18.EJun 2018/Jul 2018 Spread0.8250.9000.7500.725-0.200-23.53%set 12:35
HE.M18:Z18.EJun 2018/Dec 2018 Spread17.5517.5517.5517.550.000.00%set 17:42
HE.M18:V18.EJun 2018/Oct 2018 Spread12.9512.9512.9512.950.000.00%set 17:42
HE.N18:Z18.EJul 2018/Dec 2018 Spread16.82516.82516.82516.825+0.200+1.20%set 17:42
HE.N18:V18.EJul 2018/Oct 2018 Spread12.22512.22512.22512.225+0.200+1.66%set 17:42
HE.N18:Q18.EJul 2018/Aug 2018 Spread1.4501.4751.4501.275-0.125-8.47%set 17:42
HE.Q18:V18.EAug 2018/Oct 2018 Spread10.77510.80010.77510.950+0.325+2.99%set 17:42
HE.Q18:Z18.EAug 2018/Dec 2018 Spread15.55015.55015.55015.550+0.325+2.13%set 17:42
HE.V18:Z18.EOct 2018/Dec 2018 Spread4.64.64.64.60.00.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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