S&P 500
2108.57
+15.32 +0.73%
Dow Indu
17751.39
+121.12 +0.68%
Nasdaq
5111.99
+22.78 +0.45%
Crude Oil
48.80
+0.01 +0.02%
Gold
1093.450
-2.325 -0.21%
Euro
1.097790
+0.001210 +0.11%
US Dollar
97.224
+0.058 +0.07%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Q15.EAug 2015 (E)79.70081.37579.57579.850+0.375+0.47%set 17:07
HE.V15.EOct 2015 (E)65.65067.42565.60066.075+1.025+1.54%set 17:07
HE.Z15.EDec 2015 (E)62.05063.52561.85061.925+0.350+0.56%set 17:07
HE.G16.EFeb 2016 (E)68.30069.05067.82567.900+0.050+0.07%set 14:03
HE.J16.EApr 2016 (E)73.00073.25072.42572.550-0.225-0.31%set 14:03
HE.K16.EMay 2016 (E)76.7576.7576.7576.70-0.30-0.39%set 17:07
HE.M16.EJun 2016 (E)80.85080.97580.22580.250-0.425-0.53%set 14:03
HE.N16.EJul 2016 (E)80.00080.00080.00079.500-0.225-0.28%set 14:03
HE.Q16.EAug 2016 (E)77.97578.00077.67577.9250.0000.00%set 14:03
HE.V16.EOct 2016 (E)66.2566.2566.2566.25+0.15+0.23%set 14:03
HE.Z16.EDec 2016 (E)61.5061.5061.55+0.15+0.24%set 17:07
HE.Q15:V16.EAug 2015/Oct 2016 Spread13.60013.60013.60013.600+0.225+1.65%set 17:42
HE.Q15:G16.EAug 2015/Feb 2016 Spread11.65012.30011.42511.950+0.450+3.73%set 17:42
HE.Q15:J16.EAug 2015/Apr 2016 Spread7.4758.1007.3507.300+0.675+9.12%set 17:42
HE.Q15:K16.EAug 2015/May 2016 Spread-0.0750.075-0.3253.150+0.675+21.43%set 17:42
HE.Q15:M16.EAug 2015/Jun 2016 Spread-1.125-0.175-0.400+0.8000.00%set 17:42
HE.Q15:N16.EAug 2015/Jul 2016 Spread-0.1250.7000.350+0.600+75.00%set 17:42
HE.Q15:Z16.EAug 2015/Dec 2016 Spread15.35015.35018.300+0.225+1.23%set 17:42
HE.Q15:V15.EAug 2015/Oct 2015 Spread14.10014.15013.40013.775-0.650-4.68%set 17:42
HE.Q15:Z15.EAug 2015/Dec 2015 Spread17.70018.00017.20017.925+0.025+0.14%set 17:42
HE.Q15:Q16.EAug 2015/Aug 2016 Spread1.6002.3501.925+0.375+15.31%set 17:42
HE.V15:Z16.EOct 2015/Dec 2016 Spread4.5254.5254.5254.525+0.875+19.34%set 17:42
HE.V15:Z15.EOct 2015/Dec 2015 Spread3.5754.1503.5254.150+0.675+17.09%set 17:42
HE.V15:N16.EOct 2015/Jul 2016 Spread-14.650-13.675-13.425+1.2500.00%set 17:42
HE.V15:V16.EOct 2015/Oct 2016 Spread-0.175-0.175-0.175-0.175+0.8750.00%set 17:42
HE.V15:Q16.EOct 2015/Aug 2016 Spread-12.800-12.025-11.850+1.0250.00%set 17:42
HE.V15:K16.EOct 2015/May 2016 Spread-13.175-12.175-10.625+1.3250.00%set 17:42
HE.V15:M16.EOct 2015/Jun 2016 Spread-15.175-13.600-15.175-14.175+1.4500.00%set 17:42
HE.V15:J16.EOct 2015/Apr 2016 Spread-7.500-5.800-7.500-6.475+1.3250.00%set 17:42
HE.V15:G16.EOct 2015/Feb 2016 Spread-2.275-1.575-2.700-1.825+1.1000.00%set 17:42
HE.Z15:Z16.EDec 2015/Dec 2016 Spread0.3750.3750.3750.375+0.200+53.33%set 17:42
HE.Z15:K16.EDec 2015/May 2016 Spread-16.050-15.325-14.775+0.6500.00%set 17:42
HE.Z15:G16.EDec 2015/Feb 2016 Spread-6.200-5.475-6.250-5.975+0.4250.00%set 17:42
HE.Z15:J16.EDec 2015/Apr 2016 Spread-10.800-9.700-10.800-10.625+0.6500.00%set 17:42
HE.Z15:M16.EDec 2015/Jun 2016 Spread-18.900-18.000-18.325+0.7750.00%set 17:42
HE.Z15:V16.EDec 2015/Oct 2016 Spread-4.325-4.325-4.325-4.325+0.2000.00%set 17:42
HE.Z15:Q16.EDec 2015/Aug 2016 Spread-16.300-15.725-16.000+0.3500.00%set 17:42
HE.Z15:N16.EDec 2015/Jul 2016 Spread-18.125-17.200-17.575+0.5750.00%set 17:42
HE.G16:N16.EFeb 2016/Jul 2016 Spread-11.725-11.600-11.600+0.1500.00%set 17:42
HE.G16:K16.EFeb 2016/May 2016 Spread-9.600-9.150-8.800+0.2250.00%set 17:42
HE.G16:M16.EFeb 2016/Jun 2016 Spread-12.075-11.900-12.250-12.350+0.3500.00%set 17:42
HE.G16:J16.EFeb 2016/Apr 2016 Spread-4.750-4.100-4.750-4.650+0.2250.00%set 17:42
HE.G16:Z16.EFeb 2016/Dec 2016 Spread6.3506.3506.3506.350-0.225-3.54%set 17:42
HE.G16:Q16.EFeb 2016/Aug 2016 Spread-9.925-9.925-10.025-0.0750.00%set 17:42
HE.G16:V16.EFeb 2016/Oct 2016 Spread1.6501.6501.6501.650-0.225-13.64%set 17:42
HE.J16:Z16.EApr 2016/Dec 2016 Spread11.0011.0011.0011.00-0.45-4.09%set 17:42
HE.J16:V16.EApr 2016/Oct 2016 Spread6.306.306.306.30-0.45-7.14%set 17:42
HE.J16:K16.EApr 2016/May 2016 Spread-4.25-4.25-4.25-4.150.000.00%set 17:42
HE.J16:Q16.EApr 2016/Aug 2016 Spread-5.650-5.500-5.650-5.375-0.3000.00%set 17:42
HE.J16:M16.EApr 2016/Jun 2016 Spread-7.825-7.675-7.850-7.700+0.1250.00%set 17:42
HE.J16:N16.EApr 2016/Jul 2016 Spread-6.875-6.700-6.875-6.950-0.0750.00%set 17:42
HE.K16:V16.EMay 2016/Oct 2016 Spread10.4510.4510.4510.45-0.45-4.31%set 17:42
HE.K16:Q16.EMay 2016/Aug 2016 Spread-1.225-1.225-1.225-1.225-0.3000.00%set 17:42
HE.K16:N16.EMay 2016/Jul 2016 Spread-2.525-2.600-2.800-0.0750.00%set 17:42
HE.K16:M16.EMay 2016/Jun 2016 Spread-2.825-2.925-3.550+0.1250.00%set 17:42
HE.K16:Z16.EMay 2016/Dec 2016 Spread15.1515.1515.1515.15-0.45-2.97%set 17:42
HE.M16:N16.EJun 2016/Jul 2016 Spread0.8501.0250.8250.750-0.200-19.51%set 17:42
HE.M16:Z16.EJun 2016/Dec 2016 Spread18.70018.70018.70018.700-0.575-3.07%set 17:42
HE.M16:V16.EJun 2016/Oct 2016 Spread14.00014.00014.00014.000-0.575-4.11%set 17:42
HE.M16:Q16.EJun 2016/Aug 2016 Spread2.8502.8502.8002.325-0.425-15.60%set 17:42
HE.N16:Z16.EJul 2016/Dec 2016 Spread17.95017.95017.95017.950-0.375-2.09%set 17:42
HE.N16:V16.EJul 2016/Oct 2016 Spread13.25013.25013.25013.250-0.375-2.83%set 17:42
HE.N16:Q16.EJul 2016/Aug 2016 Spread1.8501.8501.8251.575-0.225-12.00%set 17:42
HE.Q16:V16.EAug 2016/Oct 2016 Spread11.72511.72511.72511.675-0.150-1.28%set 17:42
HE.Q16:Z16.EAug 2016/Dec 2016 Spread16.37516.37516.37516.375-0.150-0.92%set 17:42
HE.V16:Z16.EOct 2016/Dec 2016 Spread4.74.74.74.70.00.00%set 17:42
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.