S&P 500
1972.18
-16.69 -0.84%
Dow Indu
16528.03
-114.98 -0.69%
Nasdaq
4776.33
-51.99 -1.08%
Crude Oil
47.47
-1.73 -3.82%
Gold
1134.880
+0.095 +0.01%
Euro
1.12242
-0.00110 -0.10%
US Dollar
95.671
-0.255 -0.33%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V15.EOct 2015 (E)66.67568.57566.40068.500+2.075+3.11%16:53
HE.Z15.EDec 2015 (E)62.17564.00061.97563.625+1.575+2.54%set 16:53
HE.G16.EFeb 2016 (E)66.40067.65066.15067.375+1.200+1.81%15:39
HE.J16.EApr 2016 (E)70.07571.32570.07571.325+1.275+1.82%16:30
HE.K16.EMay 2016 (E)74.85074.85074.80075.725+0.900+1.20%set 17:07
HE.M16.EJun 2016 (E)78.50079.27578.50079.500+1.000+1.27%set 12:40
HE.N16.EJul 2016 (E)77.62577.77577.50078.500+0.900+1.16%set 17:07
HE.Q16.EAug 2016 (E)76.50077.10076.50077.350+0.725+0.95%set 12:18
HE.V16.EOct 2016 (E)66.40066.47566.40066.950+0.625+0.94%set 17:07
HE.Z16.EDec 2016 (E)63.70063.70063.70063.825+0.425+0.67%set 14:05
HE.G17.EFeb 2017 (E)65.4565.4565.4565.45+0.35+0.54%set 17:07
HE.V15:J16.EOct 2015/Apr 2016 Spread-3.450-3.325-3.675-3.100+0.5250.00%set 13:25
HE.V15:Q16.EOct 2015/Aug 2016 Spread-13.050-13.050-13.050-9.325+0.8750.00%set 17:33
HE.V15:Z16.EOct 2015/Dec 2016 Spread4.2004.2004.2004.200+1.175+38.84%set 17:33
HE.V15:N16.EOct 2015/Jul 2016 Spread-13.400-12.800-10.475+0.7000.00%set 17:33
HE.V15:M16.EOct 2015/Jun 2016 Spread-12.050-11.400-12.050-11.475+0.6000.00%set 17:33
HE.V15:V16.EOct 2015/Oct 2016 Spread1.0751.0751.0751.075+0.975+975.00%set 17:33
HE.V15:Z15.EOct 2015/Dec 2015 Spread4.5004.7004.2504.400+0.025+0.55%set 16:53
HE.V15:G17.EOct 2015/Feb 2017 Spread2.5752.5752.5752.575+1.250+94.34%set 17:33
HE.V15:G16.EOct 2015/Feb 2016 Spread0.2500.7500.1000.525+0.275+78.57%set 16:32
HE.V15:K16.EOct 2015/May 2016 Spread-10.60-9.95-7.70+0.700.00%set 17:33
HE.Z15:Z16.EDec 2015/Dec 2016 Spread-1.10-1.10-1.20-0.20+1.150.00%set 11:30
HE.Z15:J16.EDec 2015/Apr 2016 Spread-8.1-7.5-8.1-7.5+0.50.00%set 16:32
HE.Z15:V16.EDec 2015/Oct 2016 Spread-3.325-3.325-3.325-3.325+0.9500.00%set 17:33
HE.Z15:Q16.EDec 2015/Aug 2016 Spread-15.125-15.125-15.125-13.725+0.8500.00%set 17:33
HE.Z15:N16.EDec 2015/Jul 2016 Spread-16.950-16.950-16.950-14.875+0.6750.00%set 17:33
HE.Z15:G16.EDec 2015/Feb 2016 Spread-4.150-3.850-4.225-3.875+0.2500.00%set 16:32
HE.Z15:G17.EDec 2015/Feb 2017 Spread-1.825-1.825-1.825-1.825+1.2250.00%set 17:33
HE.Z15:M16.EDec 2015/Jun 2016 Spread-16.200-15.700-16.225-15.875+0.5750.00%set 16:52
HE.Z15:K16.EDec 2015/May 2016 Spread-14.725-14.000-12.100+0.6750.00%set 17:33
HE.G16:N16.EFeb 2016/Jul 2016 Spread-11.475-11.400-11.525-11.000+0.4250.00%set 17:33
HE.G16:G17.EFeb 2016/Feb 2017 Spread2.0502.0502.0502.050+0.975+90.70%set 17:33
HE.G16:J16.EFeb 2016/Apr 2016 Spread-3.950-3.550-3.950-3.625+0.2500.00%set 16:32
HE.G16:K16.EFeb 2016/May 2016 Spread-8.775-8.500-8.225+0.4250.00%set 17:33
HE.G16:M16.EFeb 2016/Jun 2016 Spread-12.400-12.125-12.500-12.000+0.3250.00%set 17:33
HE.G16:Q16.EFeb 2016/Aug 2016 Spread-9.950-9.825-9.950-9.850+0.6000.00%set 12:05
HE.G16:V16.EFeb 2016/Oct 2016 Spread0.550.550.550.55+0.700.00%set 17:33
HE.G16:Z16.EFeb 2016/Dec 2016 Spread3.6753.6753.6753.675+0.900+37.89%set 17:33
HE.J16:V16.EApr 2016/Oct 2016 Spread4.6004.6254.6004.175+0.450+12.08%set 17:33
HE.J16:Z16.EApr 2016/Dec 2016 Spread7.357.357.357.30+0.65+10.27%set 17:33
HE.J16:N16.EApr 2016/Jul 2016 Spread-7.475-7.300-7.550-7.375+0.1750.00%set 17:33
HE.J16:M16.EApr 2016/Jun 2016 Spread-8.350-8.225-8.400-8.375+0.0750.00%set 13:29
HE.J16:K16.EApr 2016/May 2016 Spread-4.650-4.650-4.875-4.600+0.1750.00%set 17:33
HE.J16:G17.EApr 2016/Feb 2017 Spread5.6755.6755.6755.675+0.725+14.65%set 17:33
HE.J16:Q16.EApr 2016/Aug 2016 Spread-6.025-6.025-6.025-6.225+0.3500.00%set 12:05
HE.K16:Z16.EMay 2016/Dec 2016 Spread11.90011.90011.90011.900+0.475+4.16%set 17:33
HE.K16:V16.EMay 2016/Oct 2016 Spread8.7758.7758.7758.775+0.275+3.24%set 17:33
HE.K16:Q16.EMay 2016/Aug 2016 Spread-1.625-1.625-1.625-1.625+0.1750.00%set 17:33
HE.K16:N16.EMay 2016/Jul 2016 Spread-2.525-2.600-2.7750.0000.00%set 17:33
HE.K16:M16.EMay 2016/Jun 2016 Spread-3.650-3.650-3.650-3.775-0.1000.00%set 17:33
HE.K16:G17.EMay 2016/Feb 2017 Spread10.27510.27510.27510.275+0.550+5.66%set 17:33
HE.M16:Z16.EJun 2016/Dec 2016 Spread14.50015.55014.50015.675+0.575+3.97%set 17:33
HE.M16:V16.EJun 2016/Oct 2016 Spread12.80012.80012.80012.550+0.375+3.08%set 17:33
HE.M16:G17.EJun 2016/Feb 2017 Spread14.0514.0514.0514.05+0.65+4.85%set 17:33
HE.M16:Q16.EJun 2016/Aug 2016 Spread2.1752.2252.1752.150+0.275+13.75%set 12:06
HE.M16:N16.EJun 2016/Jul 2016 Spread0.901.000.851.00+0.10+11.76%set 17:33
HE.N16:G17.EJul 2016/Feb 2017 Spread13.0513.0513.0513.05+0.55+4.40%set 17:33
HE.N16:Q16.EJul 2016/Aug 2016 Spread1.2501.2501.2501.150+0.175+17.50%set 17:33
HE.N16:V16.EJul 2016/Oct 2016 Spread11.55011.55011.55011.550+0.275+2.44%set 17:33
HE.N16:Z16.EJul 2016/Dec 2016 Spread14.55014.55014.55014.675+0.475+3.35%set 17:33
HE.Q16:G17.EAug 2016/Feb 2017 Spread11.90011.90011.90011.900+0.375+3.25%set 17:33
HE.Q16:V16.EAug 2016/Oct 2016 Spread10.2510.2510.2510.40+0.10+0.99%set 12:41
HE.Q16:Z16.EAug 2016/Dec 2016 Spread13.17513.17513.17513.525+0.300+2.27%set 17:33
HE.V16:Z16.EOct 2016/Dec 2016 Spread2.5002.8252.4503.125+0.200+6.84%set 17:33
HE.V16:G17.EOct 2016/Feb 2017 Spread1.5001.5001.5001.500+0.275+22.45%set 17:33
HE.Z16:G17.EDec 2016/Feb 2017 Spread-1.625-1.625-1.625-1.625+0.0750.00%set 17:33
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.