S&P 500
2361.43
+19.84 +0.85%
Dow Indu
20717.69
+166.71 +0.81%
Nasdaq
5883.35
+42.98 +0.74%
Crude Oil
48.33
+0.60 +1.25%
Gold
1252.125
-1.900 -0.15%
Euro
1.082115
-0.004160 -0.38%
US Dollar
99.695
+0.470 +0.47%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.J17.EApr 2017 (E)66.02566.12565.02565.200-0.450-0.68%14:03
HE.K17.EMay 2017 (E)70.35070.50069.35069.550-0.775-1.10%14:03
HE.M17.EJun 2017 (E)73.65073.75072.30072.450-1.075-1.46%14:04
HE.N17.EJul 2017 (E)74.05074.37573.05073.250-0.750-1.01%14:04
HE.Q17.EAug 2017 (E)74.37574.52573.17573.350-0.800-1.08%14:04
HE.V17.EOct 2017 (E)65.77565.87565.02564.900-0.850-1.30%set 13:59
HE.Z17.EDec 2017 (E)62.00062.00061.35061.200-0.925-1.50%set 13:59
HE.G18.EFeb 2018 (E)64.67564.67564.00064.000-1.075-1.66%14:01
HE.J18.EApr 2018 (E)67.72567.97567.72567.200-0.550-0.81%set 14:00
HE.K18.EMay 2018 (E)71.90071.90071.90071.900-0.675-0.93%set 17:09
HE.M18.EJun 2018 (E)74.90074.90074.40074.400-0.975-1.29%14:01
HE.N18.EJul 2018 (E)74.77574.77574.77574.775-0.575-0.76%set 17:09
HE.J17:M18.EApr 2017/Jun 2018 Spread-9.725-9.725-9.725-9.725-1.0000.00%set 17:41
HE.J17:G18.EApr 2017/Feb 2018 Spread3.5003.5003.5000.575-0.575-100.00%set 17:42
HE.J17:J18.EApr 2017/Apr 2018 Spread0.7001.5750.700-2.100-0.7500.00%set 17:42
HE.J17:K17.EApr 2017/May 2017 Spread-4.500-4.050-4.900-4.175+0.5000.00%13:07
HE.J17:K18.EApr 2017/May 2018 Spread-6.925-6.925-6.925-6.925-0.7500.00%set 17:41
HE.J17:M17.EApr 2017/Jun 2017 Spread-7.600-7.200-7.900-7.275+0.6000.00%14:03
HE.J17:Z17.EApr 2017/Dec 2017 Spread4.2754.2753.8753.525-0.475-12.42%set 17:42
HE.J17:V17.EApr 2017/Oct 2017 Spread0.300.700.050.05+0.15+75.00%13:51
HE.J17:Q17.EApr 2017/Aug 2017 Spread-8.400-7.750-8.575-8.100+0.4000.00%14:01
HE.J17:N18.EApr 2017/Jul 2018 Spread-9.7-9.7-9.7-9.7-1.00.00%set 17:41
HE.J17:N17.EApr 2017/Jul 2017 Spread-8.225-7.725-8.350-8.300+0.0500.00%13:59
HE.K17:Z17.EMay 2017/Dec 2017 Spread8.408.408.408.20-0.75-9.15%set 17:42
HE.K17:V17.EMay 2017/Oct 2017 Spread7.6007.6007.6004.575-0.525-10.19%set 17:42
HE.K17:Q17.EMay 2017/Aug 2017 Spread-3.625-3.625-3.625-3.825-0.3250.00%set 17:42
HE.K17:N18.EMay 2017/Jul 2018 Spread-5.025-5.025-5.025-5.025-1.2750.00%set 17:41
HE.K17:N17.EMay 2017/Jul 2017 Spread-3.500-3.500-3.575-3.675-0.1250.00%set 17:42
HE.K17:M18.EMay 2017/Jun 2018 Spread-5.050-5.050-5.050-5.050-1.2750.00%set 17:41
HE.K17:M17.EMay 2017/Jun 2017 Spread-3.100-2.900-3.200-2.975+0.2250.00%14:03
HE.K17:K18.EMay 2017/May 2018 Spread-2.250-2.250-2.250-2.250-1.0250.00%set 17:41
HE.K17:J18.EMay 2017/Apr 2018 Spread2.5752.5752.5752.575-1.025-39.81%set 17:42
HE.K17:G18.EMay 2017/Feb 2018 Spread5.255.255.255.25-0.85-16.19%set 17:42
HE.M17:N17.EJun 2017/Jul 2017 Spread-0.400-0.350-0.800-0.725-0.2500.00%14:04
HE.M17:N18.EJun 2017/Jul 2018 Spread-1.825-1.825-1.825-1.825-1.6000.00%set 17:41
HE.M17:Z17.EJun 2017/Dec 2017 Spread11.40011.87511.20011.200-0.200-1.66%13:59
HE.M17:Q17.EJun 2017/Aug 2017 Spread-0.600-0.450-0.925-0.875-0.2500.00%14:04
HE.M17:V17.EJun 2017/Oct 2017 Spread7.7758.1757.5257.525-0.250-3.08%13:59
HE.M17:M18.EJun 2017/Jun 2018 Spread0.3750.3750.375-1.850-1.6000.00%set 17:41
HE.M17:K18.EJun 2017/May 2018 Spread0.950.950.950.95-1.35-142.11%set 17:41
HE.M17:J18.EJun 2017/Apr 2018 Spread6.6008.4506.6005.775-1.350-23.48%set 17:42
HE.M17:G18.EJun 2017/Feb 2018 Spread11.65011.65010.5508.450-1.175-13.51%set 17:42
HE.N17:K18.EJul 2017/May 2018 Spread1.4251.4251.4251.425-0.900-63.16%set 17:41
HE.N17:M18.EJul 2017/Jun 2018 Spread-0.5751.100-0.575-1.375-1.1500.00%set 17:41
HE.N17:N18.EJul 2017/Jul 2018 Spread-1.35-1.35-1.35-1.35-1.150.00%set 17:41
HE.N17:Q17.EJul 2017/Aug 2017 Spread-0.100-0.025-0.250-0.125+0.0250.00%14:03
HE.N17:V17.EJul 2017/Oct 2017 Spread8.2508.6258.2508.275+0.025+0.30%13:59
HE.N17:Z17.EJul 2017/Dec 2017 Spread12.35012.35012.35012.350+0.475+3.97%11:39
HE.N17:J18.EJul 2017/Apr 2018 Spread9.2259.2259.2256.250-0.900-14.40%set 17:42
HE.N17:G18.EJul 2017/Feb 2018 Spread11.05011.05010.5758.925-0.725-7.86%set 17:42
HE.Q17:J18.EAug 2017/Apr 2018 Spread6.56.56.56.4-0.7-10.77%set 17:42
HE.Q17:K18.EAug 2017/May 2018 Spread1.5751.5751.5751.575-0.700-44.44%set 17:41
HE.Q17:M18.EAug 2017/Jun 2018 Spread-0.825-0.825-0.825-0.825+0.4000.00%11:39
HE.Q17:N18.EAug 2017/Jul 2018 Spread-1.20-1.20-1.20-1.20-0.950.00%set 17:41
HE.Q17:V17.EAug 2017/Oct 2017 Spread8.5258.6508.4008.4000.0000.00%13:59
HE.Q17:Z17.EAug 2017/Dec 2017 Spread12.20012.32512.10012.100+0.075+0.61%14:02
HE.Q17:G18.EAug 2017/Feb 2018 Spread9.3759.3759.3759.075-0.525-5.60%set 17:42
HE.V17:J18.EOct 2017/Apr 2018 Spread-1.800-1.500-2.225-2.000-0.5000.00%set 17:42
HE.V17:K18.EOct 2017/May 2018 Spread-6.825-6.825-6.825-6.825-0.5000.00%set 17:41
HE.V17:M18.EOct 2017/Jun 2018 Spread-9.775-9.775-9.775-9.625-0.7500.00%set 17:41
HE.V17:N18.EOct 2017/Jul 2018 Spread-9.60-9.60-9.60-9.60-0.750.00%set 17:41
HE.V17:Z17.EOct 2017/Dec 2017 Spread3.6753.8003.6003.700+0.075+1.97%13:59
HE.V17:G18.EOct 2017/Feb 2018 Spread1.5751.7751.1750.675-0.325-40.62%set 17:42
HE.Z17:G18.EDec 2017/Feb 2018 Spread-2.900-2.875-2.925-2.900+0.0500.00%14:01
HE.Z17:J18.EDec 2017/Apr 2018 Spread-5.575-5.575-5.575-5.625-0.2750.00%set 17:42
HE.Z17:K18.EDec 2017/May 2018 Spread-10.450-10.450-10.450-10.450-0.2750.00%set 17:41
HE.Z17:M18.EDec 2017/Jun 2018 Spread-13.125-13.125-13.125-13.250-0.5250.00%set 17:41
HE.Z17:N18.EDec 2017/Jul 2018 Spread-13.225-13.225-13.225-13.225-0.5250.00%set 17:41
HE.G18:K18.EFeb 2018/May 2018 Spread-7.500-7.500-7.500-7.500-0.1750.00%set 17:41
HE.G18:N18.EFeb 2018/Jul 2018 Spread-10.275-10.275-10.275-10.275-0.4250.00%set 17:41
HE.G18:M18.EFeb 2018/Jun 2018 Spread-10.4-10.4-10.4-10.4-0.10.00%14:01
HE.G18:J18.EFeb 2018/Apr 2018 Spread-2.850-2.825-2.925-2.875-0.2000.00%13:27
HE.J18:N18.EApr 2018/Jul 2018 Spread-7.60-7.60-7.60-7.60-0.250.00%set 17:41
HE.J18:K18.EApr 2018/May 2018 Spread-4.825-4.825-4.825-4.8250.0000.00%set 17:41
HE.J18:M18.EApr 2018/Jun 2018 Spread-7.475-7.475-7.475-7.625-0.2500.00%set 17:41
HE.K18:M18.EMay 2018/Jun 2018 Spread-2.80-2.80-2.80-2.80-0.250.00%set 17:41
HE.K18:N18.EMay 2018/Jul 2018 Spread-2.775-2.775-2.775-2.775-0.2500.00%set 17:41
HE.M18:N18.EJun 2018/Jul 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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