S&P 500
1977.18
-0.62 -0.03%
Dow Indu
17082.49
+11.27 +0.07%
Nasdaq
4505.85
0.00 0.00%
Crude Oil
91.35
-3.22 -3.41%
Gold
1210.00
-7.03 -0.58%
Euro
1.263005
-0.005605 -0.44%
US Dollar
85.940
+0.320 +0.41%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)107.325108.750107.100107.950+0.625+0.58%15:35
HE.Z14.EDec 2014 (E)94.80095.95093.50094.525-0.325-0.34%15:35
HE.G15.EFeb 2015 (E)90.15091.17589.37590.550+0.600+0.67%15:35
HE.J15.EApr 2015 (E)89.90090.77589.52590.750+1.250+1.39%15:33
HE.K15.EMay 2015 (E)87.50090.07587.50090.500+0.200+0.22%set 14:22
HE.M15.EJun 2015 (E)93.5594.1093.0594.00+0.85+0.91%15:35
HE.N15.EJul 2015 (E)91.62592.10091.07591.950+1.050+1.15%15:33
HE.Q15.EAug 2015 (E)88.92589.40088.42589.100+0.550+0.62%set 14:13
HE.V15.EOct 2015 (E)75.5075.5575.5076.000.000.00%set 11:59
HE.Z15.EDec 2015 (E)71.9071.9072.25+0.50+0.69%set 14:22
HE.G16.EFeb 2016 (E)75.075.075.073.50.00.00%set 14:22
HE.V14:J15.EOct 2014/Apr 2015 Spread17.82518.77517.02517.200-0.625-3.57%15:35
HE.V14:Q15.EOct 2014/Aug 2015 Spread13.65014.15013.65018.775+1.000+5.33%set 17:41
HE.V14:Z15.EOct 2014/Dec 2015 Spread26.90026.90026.90035.575+1.300+3.65%set 17:41
HE.V14:N15.EOct 2014/Jul 2015 Spread14.60014.00016.425+1.000+6.09%set 17:41
HE.V14:M15.EOct 2014/Jun 2015 Spread14.22514.95014.05014.050-0.125-0.89%13:35
HE.V14:V15.EOct 2014/Oct 2015 Spread28.00028.00028.00031.325+0.900+2.87%set 17:41
HE.V14:Z14.EOct 2014/Dec 2014 Spread12.52513.67512.00013.500+1.025+8.23%15:33
HE.V14:G16.EOct 2014/Feb 2016 Spread33.82533.82533.82533.825+1.300+3.84%set 17:41
HE.V14:G15.EOct 2014/Feb 2015 Spread17.70018.12517.22517.350-0.025-0.15%13:47
HE.V14:K15.EOct 2014/May 2015 Spread3.7503.7503.75017.025+1.000+5.87%set 17:41
HE.Z14:Z15.EDec 2014/Dec 2015 Spread24.85024.80023.100+0.875+3.79%set 17:41
HE.Z14:J15.EDec 2014/Apr 2015 Spread5.206.053.653.80-1.55-30.82%15:25
HE.Z14:V15.EDec 2014/Oct 2015 Spread18.87519.35019.350+0.500+2.63%10:14
HE.Z14:Q15.EDec 2014/Aug 2015 Spread6.2756.4255.6755.625-0.675-10.93%13:01
HE.Z14:N15.EDec 2014/Jul 2015 Spread3.9004.1252.3752.500-1.450-34.73%15:32
HE.Z14:G15.EDec 2014/Feb 2015 Spread5.2505.3503.8753.975-0.925-19.07%15:35
HE.Z14:G16.EDec 2014/Feb 2016 Spread21.35021.35021.35021.350+0.875+4.10%set 17:41
HE.Z14:M15.EDec 2014/Jun 2015 Spread1.6502.2500.2250.575-1.125-66.18%15:34
HE.Z14:K15.EDec 2014/May 2015 Spread4.5254.8253.2753.275-1.275-27.27%13:18
HE.G15:N15.EFeb 2015/Jul 2015 Spread-1.00-1.40-1.40-0.450.00%13:17
HE.G15:G16.EFeb 2015/Feb 2016 Spread16.4516.4516.4516.45+0.95+5.78%set 17:41
HE.G15:J15.EFeb 2015/Apr 2015 Spread0.1250.725-0.325-0.225-0.675-450.00%15:34
HE.G15:K15.EFeb 2015/May 2015 Spread-0.50-0.50-0.60-0.50-0.150.00%10:18
HE.G15:M15.EFeb 2015/Jun 2015 Spread-3.225-2.900-3.675-2.900+0.3000.00%11:59
HE.G15:Q15.EFeb 2015/Aug 2015 Spread0.7751.8751.400+0.650+34.67%set 17:41
HE.G15:V15.EFeb 2015/Oct 2015 Spread13.97513.97513.975+0.025+0.18%10:02
HE.G15:Z15.EFeb 2015/Dec 2015 Spread18.2018.2018.2018.20+0.95+5.22%set 17:41
HE.J15:V15.EApr 2015/Oct 2015 Spread13.57513.85013.850+0.350+2.46%10:12
HE.J15:Z15.EApr 2015/Dec 2015 Spread18.17518.17517.7500.0000.00%set 17:41
HE.J15:N15.EApr 2015/Jul 2015 Spread-1.75-1.25-1.80-1.25+0.150.00%15:32
HE.J15:M15.EApr 2015/Jun 2015 Spread-3.550-3.250-3.875-3.250+0.4000.00%15:35
HE.J15:K15.EApr 2015/May 2015 Spread-0.95-0.50-0.95-0.50+0.300.00%15:03
HE.J15:G16.EApr 2015/Feb 2016 Spread1616161600.00%set 17:41
HE.J15:Q15.EApr 2015/Aug 2015 Spread1.6251.5250.950-0.300-18.18%set 17:41
HE.K15:Z15.EMay 2015/Dec 2015 Spread18.5518.5518.5518.55+0.30+1.62%set 17:41
HE.K15:V15.EMay 2015/Oct 2015 Spread14.514.814.8+0.5+3.33%10:12
HE.K15:Q15.EMay 2015/Aug 2015 Spread1.751.751.751.750.000.00%set 17:41
HE.K15:N15.EMay 2015/Jul 2015 Spread-0.625-0.850-0.850-0.2500.00%14:44
HE.K15:M15.EMay 2015/Jun 2015 Spread-2.950-2.625-2.975-2.950-0.1000.00%15:03
HE.K15:G16.EMay 2015/Feb 2016 Spread16.816.816.816.8+0.3+1.79%set 17:41
HE.M15:Z15.EJun 2015/Dec 2015 Spread21.40021.40021.40021.400+0.125+0.61%set 17:41
HE.M15:V15.EJun 2015/Oct 2015 Spread17.4517.7517.75+0.60+3.41%10:12
HE.M15:G16.EJun 2015/Feb 2016 Spread19.65019.65019.65019.650+0.125+0.64%set 17:41
HE.M15:Q15.EJun 2015/Aug 2015 Spread4.7254.9004.6254.700+0.100+2.30%10:54
HE.M15:N15.EJun 2015/Jul 2015 Spread1.9502.2251.8752.000-0.250-11.49%15:33
HE.N15:G16.EJul 2015/Feb 2016 Spread17.417.417.417.4+0.3+1.72%set 17:41
HE.N15:Q15.EJul 2015/Aug 2015 Spread2.5252.7002.5252.600+0.250+9.62%14:44
HE.N15:V15.EJul 2015/Oct 2015 Spread0.250.5014.90-0.10-0.67%set 17:41
HE.N15:Z15.EJul 2015/Dec 2015 Spread19.1519.1519.1519.15+0.30+1.57%set 17:41
HE.Q15:G16.EAug 2015/Feb 2016 Spread15.0515.0515.0515.05+0.30+1.99%set 17:41
HE.Q15:V15.EAug 2015/Oct 2015 Spread12.8012.8012.8012.55-0.10-0.78%set 17:41
HE.Q15:Z15.EAug 2015/Dec 2015 Spread12.512.512.516.8+0.3+1.79%set 17:41
HE.V15:Z15.EOct 2015/Dec 2015 Spread2.8752.9252.8754.250+0.400+11.59%set 17:41
HE.V15:G16.EOct 2015/Feb 2016 Spread2.52.52.52.5+0.4+16.00%set 17:41
HE.Z15:G16.EDec 2015/Feb 2016 Spread-0.725-1.175-1.7500.0000.00%set 17:41
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.