S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.83
-0.03 -0.03%
Gold
1287.450
+1.055 +0.08%
Euro
1.31275
+0.00057 +0.04%
US Dollar
82.762
-0.009 -0.01%
Strong

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)96.05098.47596.02598.125+2.650+2.69%set 17:11
HE.Z14.EDec 2014 (E)90.82592.95090.82592.000+1.625+1.76%set 17:11
HE.G15.EFeb 2015 (E)90.20092.10090.10090.825+0.925+1.02%set 17:11
HE.J15.EApr 2015 (E)91.4592.5090.9591.55+0.25+0.27%set 14:21
HE.K15.EMay 2015 (E)93.35093.75092.97593.000+0.250+0.27%set 17:11
HE.M15.EJun 2015 (E)95.1095.6094.8095.00+0.25+0.26%set 17:11
HE.N15.EJul 2015 (E)93.15093.97593.00092.8500.0000.00%set 17:11
HE.Q15.EAug 2015 (E)91.50092.50091.42591.2000.0000.00%set 17:11
HE.V15.EOct 2015 (E)77.67577.90077.67578.000+0.600+0.77%set 14:21
HE.Z15.EDec 2015 (E)74.574.574.1-0.6-0.80%set 17:11
HE.G16.EFeb 2016 (E)74.574.574.574.50.00.00%set 14:21
HE.V14:J15.EOct 2014/Apr 2015 Spread4.9006.9254.8256.575+2.175+31.07%set 17:43
HE.V14:Q15.EOct 2014/Aug 2015 Spread4.4006.3256.925+2.650+40.30%set 17:43
HE.V14:Z15.EOct 2014/Dec 2015 Spread26.90026.90026.90024.025+2.650+11.03%set 17:43
HE.V14:N15.EOct 2014/Jul 2015 Spread2.7254.8005.275+2.650+55.21%set 17:43
HE.V14:M15.EOct 2014/Jun 2015 Spread1.2753.0501.2503.125+2.400+78.69%set 17:43
HE.V14:V15.EOct 2014/Oct 2015 Spread17.80017.80017.60020.125+2.050+10.19%set 17:43
HE.V14:Z14.EOct 2014/Dec 2014 Spread5.3006.3505.2006.125+1.025+16.27%set 17:43
HE.V14:G16.EOct 2014/Feb 2016 Spread23.62523.62523.62523.625+2.650+11.22%set 17:43
HE.V14:G15.EOct 2014/Feb 2015 Spread5.8757.4255.8007.300+1.725+23.08%set 17:43
HE.V14:K15.EOct 2014/May 2015 Spread3.7503.7503.7505.125+2.400+46.83%set 17:43
HE.Z14:Z15.EDec 2014/Dec 2015 Spread24.85024.80017.900+1.625+9.08%set 17:43
HE.Z14:J15.EDec 2014/Apr 2015 Spread-0.3750.750-0.6500.450+1.150+158.62%set 17:43
HE.Z14:V15.EDec 2014/Oct 2015 Spread14.00014.00014.00014.000+1.025+7.32%set 17:43
HE.Z14:Q15.EDec 2014/Aug 2015 Spread0.0250.1000.800+1.625+464.29%set 17:43
HE.Z14:N15.EDec 2014/Jul 2015 Spread-2.425-1.675-0.850+1.6250.00%set 17:43
HE.Z14:G15.EDec 2014/Feb 2015 Spread0.7501.3000.1001.175+0.700+54.90%set 17:43
HE.Z14:G16.EDec 2014/Feb 2016 Spread17.50017.50017.50017.500+1.625+9.29%set 17:43
HE.Z14:M15.EDec 2014/Jun 2015 Spread-4.275-2.875-4.275-3.000+1.3750.00%set 17:43
HE.Z14:K15.EDec 2014/May 2015 Spread3.8254.0503.650-1.000+1.3750.00%set 17:43
HE.G15:N15.EFeb 2015/Jul 2015 Spread-2.375-2.100-2.475-2.025+0.9250.00%set 17:43
HE.G15:G16.EFeb 2015/Feb 2016 Spread16.32516.32516.32516.325+0.925+5.67%set 17:43
HE.G15:J15.EFeb 2015/Apr 2015 Spread-1.000-0.325-1.000-0.725+0.4500.00%set 17:43
HE.G15:K15.EFeb 2015/May 2015 Spread2.6002.6002.200-2.175+0.6750.00%set 17:43
HE.G15:M15.EFeb 2015/Jun 2015 Spread-4.500-3.500-4.550-4.175+0.6750.00%set 17:43
HE.G15:Q15.EFeb 2015/Aug 2015 Spread-1.000-0.500-1.000-0.375+0.9250.00%set 17:43
HE.G15:V15.EFeb 2015/Oct 2015 Spread9.5009.50012.825+0.325+2.53%set 17:43
HE.G15:Z15.EFeb 2015/Dec 2015 Spread16.72516.72516.72516.725+0.925+5.53%set 17:43
HE.J15:V15.EApr 2015/Oct 2015 Spread13.55013.55013.55013.550-0.125-0.92%set 17:43
HE.J15:Z15.EApr 2015/Dec 2015 Spread17.45017.45017.45017.450+0.475+2.72%set 17:43
HE.J15:N15.EApr 2015/Jul 2015 Spread-1.700-1.400-1.700-1.300+0.4750.00%set 17:43
HE.J15:M15.EApr 2015/Jun 2015 Spread-3.750-3.000-3.900-3.450+0.2250.00%set 17:43
HE.J15:K15.EApr 2015/May 2015 Spread-1.600-1.600-1.600-1.450+0.2250.00%set 17:43
HE.J15:G16.EApr 2015/Feb 2016 Spread17.05017.05017.05017.050+0.475+2.79%set 17:43
HE.J15:Q15.EApr 2015/Aug 2015 Spread-0.550-0.175-0.6000.350+0.4750.00%set 17:43
HE.K15:Z15.EMay 2015/Dec 2015 Spread18.9018.9018.9018.90+0.25+1.32%set 17:43
HE.K15:V15.EMay 2015/Oct 2015 Spread15.0015.0015.0015.00-0.35-2.33%set 17:43
HE.K15:Q15.EMay 2015/Aug 2015 Spread1.801.801.801.80+0.25+13.89%set 17:43
HE.K15:N15.EMay 2015/Jul 2015 Spread-0.20-0.200.15+0.25+166.67%set 17:43
HE.K15:M15.EMay 2015/Jun 2015 Spread-1.8-1.8-1.8-2.00.00.00%set 17:43
HE.K15:G16.EMay 2015/Feb 2016 Spread18.5018.5018.5018.50+0.25+1.35%set 17:43
HE.M15:Z15.EJun 2015/Dec 2015 Spread20.9020.9020.9020.90+0.25+1.20%set 17:43
HE.M15:V15.EJun 2015/Oct 2015 Spread17.42517.42517.42517.000-0.350-1.99%set 17:43
HE.M15:G16.EJun 2015/Feb 2016 Spread20.5020.5020.5020.50+0.25+1.22%set 17:43
HE.M15:Q15.EJun 2015/Aug 2015 Spread3.853.853.103.80+0.25+7.14%set 17:43
HE.M15:N15.EJun 2015/Jul 2015 Spread1.9252.2001.4252.150+0.250+15.15%set 17:43
HE.N15:G16.EJul 2015/Feb 2016 Spread18.3518.3518.3518.350.000.00%set 17:43
HE.N15:Q15.EJul 2015/Aug 2015 Spread1.6751.8501.4501.6500.0000.00%set 17:43
HE.N15:V15.EJul 2015/Oct 2015 Spread0.250.5014.85-0.60-4.04%set 17:43
HE.N15:Z15.EJul 2015/Dec 2015 Spread18.7518.7518.7518.750.000.00%set 17:43
HE.Q15:G16.EAug 2015/Feb 2016 Spread16.716.716.716.70.00.00%set 17:43
HE.Q15:V15.EAug 2015/Oct 2015 Spread13.47513.47513.47513.200-0.600-4.21%set 17:43
HE.Q15:Z15.EAug 2015/Dec 2015 Spread12.512.512.517.10.00.00%set 17:43
HE.V15:Z15.EOct 2015/Dec 2015 Spread2.62.62.63.9+0.6+20.69%set 17:43
HE.V15:G16.EOct 2015/Feb 2016 Spread3.53.53.53.5+0.6+17.14%set 17:43
HE.Z15:G16.EDec 2015/Feb 2016 Spread-0.4-0.4-0.4-0.40.00.00%set 17:43
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.