S&P 500
2496.66
-5.56 -0.22%
Dow Indu
22295.82
-53.77 -0.24%
Nasdaq
6370.59
-56.33 -0.88%
Crude Oil
52.09
+1.43 +2.82%
Gold
1309.335
+16.960 +1.31%
Euro
1.185110
-0.007970 -0.67%
US Dollar
92.657
+0.410 +0.44%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V17.EOct 2017 (E)55.60056.90055.37556.275+0.575+1.03%14:04
HE.Z17.EDec 2017 (E)56.30057.75056.10057.425+0.800+1.41%14:04
HE.G18.EFeb 2018 (E)61.6562.6561.5062.60+0.70+1.13%set 13:59
HE.J18.EApr 2018 (E)68.25068.67567.82568.625+0.050+0.07%set 13:59
HE.K18.EMay 2018 (E)74.90074.97574.80074.975-0.425-0.56%set 13:10
HE.M18.EJun 2018 (E)77.97578.32577.72578.275-0.100-0.13%set 13:59
HE.N18.EJul 2018 (E)78.05078.42578.02578.375-0.050-0.06%set 13:59
HE.Q18.EAug 2018 (E)77.55077.97577.55077.750-0.250-0.32%set 13:59
HE.V18.EOct 2018 (E)65.07565.42564.95065.000-0.225-0.34%set 13:59
HE.Z18.EDec 2018 (E)61.10061.10060.95060.275-0.575-0.94%set 17:10
HE.G19.EFeb 2019 (E)64.9064.9064.9064.05-0.75-1.16%set 14:02
HE.V17:J18.EOct 2017/Apr 2018 Spread-12.675-11.500-12.675-12.300+0.5750.00%13:59
HE.V17:Q18.EOct 2017/Aug 2018 Spread-18.050-17.425-18.050-22.300-1.6250.00%set 17:38
HE.V17:Z18.EOct 2017/Dec 2018 Spread-5.15-5.15-5.15-5.15-1.450.00%set 17:38
HE.V17:N18.EOct 2017/Jul 2018 Spread-19.150-19.150-19.150-22.725-1.5750.00%set 17:37
HE.V17:M18.EOct 2017/Jun 2018 Spread-21.600-21.600-22.400-22.675-1.5250.00%set 17:37
HE.V17:V18.EOct 2017/Oct 2018 Spread-8.725-8.550-8.725-8.550+0.9750.00%13:59
HE.V17:Z17.EOct 2017/Dec 2017 Spread-0.725-0.225-1.150-1.125-0.2000.00%14:04
HE.V17:G19.EOct 2017/Feb 2019 Spread-9.10-9.10-9.10-9.10-1.450.00%set 17:37
HE.V17:G18.EOct 2017/Feb 2018 Spread-6.100-5.350-6.225-6.225-0.0250.00%13:59
HE.V17:K18.EOct 2017/May 2018 Spread-12.775-12.775-12.775-19.700-1.6000.00%set 17:37
HE.Z17:Z18.EDec 2017/Dec 2018 Spread-0.200-0.175-0.350-4.225-1.0000.00%set 17:38
HE.Z17:J18.EDec 2017/Apr 2018 Spread-11.975-10.800-12.025-11.175+0.7750.00%13:59
HE.Z17:V18.EDec 2017/Oct 2018 Spread-6.8-6.8-6.8-8.6-1.00.00%set 17:37
HE.Z17:Q18.EDec 2017/Aug 2018 Spread-21.250-20.425-21.350-21.375-1.1750.00%set 17:38
HE.Z17:N18.EDec 2017/Jul 2018 Spread-21.625-21.525-21.850-21.800-1.1250.00%set 17:37
HE.Z17:G18.EDec 2017/Feb 2018 Spread-5.375-4.850-5.450-5.125+0.1500.00%14:04
HE.Z17:G19.EDec 2017/Feb 2019 Spread-8.175-8.175-8.175-8.175-1.0000.00%set 17:37
HE.Z17:M18.EDec 2017/Jun 2018 Spread-21.750-20.475-21.750-20.850+0.9000.00%13:59
HE.Z17:K18.EDec 2017/May 2018 Spread-16.350-16.350-16.350-18.775-1.1500.00%set 17:37
HE.G18:N18.EFeb 2018/Jul 2018 Spread-15.825-15.825-15.825-15.750+0.7750.00%13:59
HE.G18:G19.EFeb 2018/Feb 2019 Spread-2.9-2.9-2.9-2.9-0.80.00%set 17:37
HE.G18:J18.EFeb 2018/Apr 2018 Spread-6.575-5.875-6.600-6.050+0.6250.00%13:59
HE.G18:K18.EFeb 2018/May 2018 Spread-11.225-10.900-11.225-13.500-0.9500.00%set 17:37
HE.G18:M18.EFeb 2018/Jun 2018 Spread-16.450-16.225-16.450-16.250+0.2250.00%10:24
HE.G18:Q18.EFeb 2018/Aug 2018 Spread-14.950-14.425-14.950-16.100-0.9750.00%set 17:38
HE.G18:V18.EFeb 2018/Oct 2018 Spread-3.325-3.325-3.325-3.325-0.8000.00%set 17:37
HE.G18:Z18.EFeb 2018/Dec 2018 Spread1.051.051.051.05-0.80-76.19%set 17:38
HE.J18:V18.EApr 2018/Oct 2018 Spread3.3503.3503.3503.350-0.325-9.70%set 17:38
HE.J18:Z18.EApr 2018/Dec 2018 Spread7.7257.7257.7257.725-0.325-4.21%set 17:38
HE.J18:N18.EApr 2018/Jul 2018 Spread-9.950-9.725-10.175-9.750+0.1000.00%13:59
HE.J18:M18.EApr 2018/Jun 2018 Spread-9.825-9.625-9.900-9.650+0.1500.00%13:59
HE.J18:K18.EApr 2018/May 2018 Spread-6.800-6.550-6.900-6.550+0.2750.00%13:10
HE.J18:G19.EApr 2018/Feb 2019 Spread3.7753.7753.7753.775-0.325-8.61%set 17:37
HE.J18:Q18.EApr 2018/Aug 2018 Spread-8.650-8.650-8.775-9.425-0.5000.00%set 17:38
HE.K18:Z18.EMay 2018/Dec 2018 Spread14.5514.5514.5514.55+0.15+1.03%set 17:38
HE.K18:V18.EMay 2018/Oct 2018 Spread10.17510.17510.17510.175+0.150+1.47%set 17:38
HE.K18:Q18.EMay 2018/Aug 2018 Spread-2.600-2.600-2.600-2.600-0.0250.00%set 17:38
HE.K18:N18.EMay 2018/Jul 2018 Spread-3.025-3.025-3.025-3.025+0.0250.00%set 17:37
HE.K18:M18.EMay 2018/Jun 2018 Spread-3.000-3.000-3.025-3.000-0.0250.00%10:24
HE.K18:G19.EMay 2018/Feb 2019 Spread10.6010.6010.6010.60+0.15+1.42%set 17:37
HE.M18:Z18.EJun 2018/Dec 2018 Spread17.52517.52517.52517.525+0.075+0.43%set 17:38
HE.M18:V18.EJun 2018/Oct 2018 Spread13.02513.02513.02513.150+0.075+0.57%set 17:38
HE.M18:G19.EJun 2018/Feb 2019 Spread13.57513.57513.57513.575+0.075+0.55%set 17:37
HE.M18:Q18.EJun 2018/Aug 2018 Spread0.3250.450-0.1250.450+0.075+17.65%13:59
HE.M18:N18.EJun 2018/Jul 2018 Spread-0.125-0.075-0.300-0.200-0.1500.00%13:57
HE.N18:G19.EJul 2018/Feb 2019 Spread13.62513.62513.62513.625+0.125+0.92%set 17:37
HE.N18:Q18.EJul 2018/Aug 2018 Spread0.5750.5750.1750.550+0.125+23.81%13:59
HE.N18:V18.EJul 2018/Oct 2018 Spread13.20013.20013.20013.200+0.125+0.95%set 17:38
HE.N18:Z18.EJul 2018/Dec 2018 Spread17.57517.57517.57517.575+0.125+0.71%set 17:38
HE.Q18:G19.EAug 2018/Feb 2019 Spread13.20013.20013.20013.200+0.175+1.33%set 17:37
HE.Q18:V18.EAug 2018/Oct 2018 Spread12.62512.85012.57512.850+0.075+0.59%13:59
HE.Q18:Z18.EAug 2018/Dec 2018 Spread17.15017.15017.15017.150+0.175+1.02%set 17:38
HE.V18:Z18.EOct 2018/Dec 2018 Spread4.6004.6004.4004.3750.0000.00%set 17:38
HE.V18:G19.EOct 2018/Feb 2019 Spread1.2501.2501.2500.4250.0000.00%set 17:37
HE.Z18:G19.EDec 2018/Feb 2019 Spread-3.875-3.875-3.950-3.9500.0000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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