S&P 500
2280.07
+14.87 +0.66%
Dow Indu
19912.71
+112.86 +0.57%
Nasdaq
5601.16
+48.22 +0.87%
Crude Oil
52.97
-0.21 -0.40%
Gold
1209.005
-9.350 -0.77%
Euro
1.072800
-0.003755 -0.35%
US Dollar
100.25
-0.02 -0.02%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.G17.EFeb 2017 (E)65.05065.72564.97565.225+0.225+0.35%set 14:02
HE.J17.EApr 2017 (E)67.95068.32567.52567.725-0.050-0.07%14:02
HE.K17.EMay 2017 (E)73.12573.22572.90073.050+0.075+0.10%set 10:28
HE.M17.EJun 2017 (E)76.72577.17576.50076.825+0.075+0.10%14:01
HE.N17.EJul 2017 (E)77.02577.30076.92577.225+0.175+0.23%set 14:00
HE.Q17.EAug 2017 (E)76.60077.20076.60077.200+0.375+0.49%set 14:00
HE.V17.EOct 2017 (E)66.65066.95066.32566.950+0.325+0.49%set 14:00
HE.Z17.EDec 2017 (E)62.95063.32562.85063.250+0.250+0.40%set 14:00
HE.G18.EFeb 2018 (E)66.566.566.566.5+0.5+0.76%set 14:00
HE.J18.EApr 2018 (E)67.50067.50067.50068.900+0.475+0.69%set 14:00
HE.K18.EMay 2018 (E)74.90074.90074.90074.900+0.475+0.64%set 14:01
HE.M18.EJun 2018 (E)77.2577.2577.2577.250.000.00%set 14:01
HE.G17:G18.EFeb 2017/Feb 2018 Spread0.3251.5500.325-1.275-0.2750.00%set 17:42
HE.G17:J17.EFeb 2017/Apr 2017 Spread-2.875-2.375-2.875-2.400+0.3750.00%set 14:02
HE.G17:J18.EFeb 2017/Apr 2018 Spread-3.675-3.675-3.675-3.675-0.2500.00%set 17:42
HE.G17:Q17.EFeb 2017/Aug 2017 Spread-11.400-11.400-11.800-11.8250.0000.00%set 13:58
HE.G17:K17.EFeb 2017/May 2017 Spread-8.450-8.450-8.450-7.825+0.1500.00%set 17:42
HE.G17:K18.EFeb 2017/May 2018 Spread-9.675-9.675-9.675-9.675-0.2500.00%set 17:42
HE.G17:M17.EFeb 2017/Jun 2017 Spread-11.65-11.30-11.65-11.55+0.200.00%set 14:02
HE.G17:M18.EFeb 2017/Jun 2018 Spread-12.025-12.025-12.025-12.025+0.2250.00%set 17:42
HE.G17:N17.EFeb 2017/Jul 2017 Spread-11.725-11.675-12.025-12.000+0.0500.00%set 14:01
HE.G17:Z17.EFeb 2017/Dec 2017 Spread3.5003.5252.5001.975-0.025-1.23%set 17:42
HE.G17:V17.EFeb 2017/Oct 2017 Spread-1.100-1.100-1.375-1.675-0.0500.00%set 11:08
HE.J17:Z17.EApr 2017/Dec 2017 Spread7.2507.2507.1754.375-0.400-8.65%set 17:43
HE.J17:V17.EApr 2017/Oct 2017 Spread1.4751.5000.9000.725-0.425-39.53%set 13:49
HE.J17:Q17.EApr 2017/Aug 2017 Spread-8.850-8.725-9.475-9.425-0.3750.00%set 14:01
HE.J17:G18.EApr 2017/Feb 2018 Spread3.8003.8003.8001.125-0.650-36.62%set 17:42
HE.J17:J18.EApr 2017/Apr 2018 Spread-1.275-1.275-1.275-1.275-0.6250.00%set 17:42
HE.J17:K17.EApr 2017/May 2017 Spread-5.250-4.975-5.275-5.425-0.2250.00%set 10:28
HE.J17:K18.EApr 2017/May 2018 Spread-7.275-7.275-7.275-7.275-0.6250.00%set 17:42
HE.J17:M17.EApr 2017/Jun 2017 Spread-8.825-8.750-9.175-9.150-0.1750.00%set 14:03
HE.J17:M18.EApr 2017/Jun 2018 Spread-9.625-9.625-9.625-9.625-0.1500.00%set 17:42
HE.J17:N17.EApr 2017/Jul 2017 Spread-9.175-8.950-9.650-9.600-0.3250.00%set 14:00
HE.K17:Z17.EMay 2017/Dec 2017 Spread8.4008.4008.4009.800-0.175-1.75%set 17:43
HE.K17:V17.EMay 2017/Oct 2017 Spread6.306.306.306.15-0.20-3.15%set 17:42
HE.K17:Q17.EMay 2017/Aug 2017 Spread-2.70-2.70-2.70-4.00-0.150.00%set 17:42
HE.K17:N17.EMay 2017/Jul 2017 Spread-4.175-4.175-4.175-4.175-0.1000.00%set 17:42
HE.K17:M18.EMay 2017/Jun 2018 Spread-4.200-4.200-4.200-4.200+0.0750.00%set 17:42
HE.K17:M17.EMay 2017/Jun 2017 Spread-3.700-3.600-3.775-3.725+0.0500.00%set 10:13
HE.K17:K18.EMay 2017/May 2018 Spread-1.85-1.85-1.85-1.85-0.400.00%set 17:42
HE.K17:J18.EMay 2017/Apr 2018 Spread4.154.154.154.15-0.40-8.79%set 17:42
HE.K17:G18.EMay 2017/Feb 2018 Spread6.5506.5506.5506.550-0.425-6.09%set 17:42
HE.M17:Z17.EJun 2017/Dec 2017 Spread13.75014.05013.37513.525-0.225-1.65%set 13:58
HE.M17:V17.EJun 2017/Oct 2017 Spread10.02510.2759.8759.875-0.250-2.40%set 14:00
HE.M17:Q17.EJun 2017/Aug 2017 Spread-0.0500.125-0.300-0.275-0.2000.00%set 14:00
HE.M17:N17.EJun 2017/Jul 2017 Spread-0.275-0.150-0.475-0.450-0.1500.00%set 14:02
HE.M17:M18.EJun 2017/Jun 2018 Spread-0.475-0.475-0.475-0.475+0.0250.00%set 17:42
HE.M17:K18.EJun 2017/May 2018 Spread1.8751.8751.8751.875-0.450-19.35%set 17:42
HE.M17:J18.EJun 2017/Apr 2018 Spread7.8757.8757.8757.875-0.450-5.41%set 17:42
HE.M17:G18.EJun 2017/Feb 2018 Spread12.07512.32512.07510.275-0.475-4.42%set 17:42
HE.N17:Z17.EJul 2017/Dec 2017 Spread14.10014.10014.10013.975-0.075-0.53%set 10:35
HE.N17:V17.EJul 2017/Oct 2017 Spread10.57510.57510.22510.325-0.100-0.96%set 14:00
HE.N17:M18.EJul 2017/Jun 2018 Spread-0.025-0.025-0.025-0.025+0.1750.00%set 17:42
HE.N17:K18.EJul 2017/May 2018 Spread2.3252.3252.3252.325-0.300-11.43%set 17:42
HE.N17:J18.EJul 2017/Apr 2018 Spread8.3258.3258.3258.325-0.300-3.48%set 17:42
HE.N17:G18.EJul 2017/Feb 2018 Spread11.25011.77511.25010.725-0.325-2.94%set 17:42
HE.N17:Q17.EJul 2017/Aug 2017 Spread0.2500.2750.1000.175-0.050-22.22%set 14:00
HE.Q17:M18.EAug 2017/Jun 2018 Spread-0.200-0.200-0.200-0.200+0.2250.00%set 17:42
HE.Q17:V17.EAug 2017/Oct 2017 Spread10.05010.3759.97510.150-0.050-0.49%set 14:00
HE.Q17:Z17.EAug 2017/Dec 2017 Spread13.92513.92513.75013.800-0.025-0.18%set 11:21
HE.Q17:K18.EAug 2017/May 2018 Spread2.152.152.152.15-0.25-10.42%set 17:42
HE.Q17:G18.EAug 2017/Feb 2018 Spread12.20012.20012.20010.550-0.275-2.54%set 17:42
HE.Q17:J18.EAug 2017/Apr 2018 Spread9.6259.6259.6258.150-0.250-2.98%set 17:42
HE.V17:K18.EOct 2017/May 2018 Spread-8.0-8.0-8.0-8.0-0.20.00%set 17:42
HE.V17:M18.EOct 2017/Jun 2018 Spread-10.350-10.350-10.350-10.350+0.2750.00%set 17:42
HE.V17:J18.EOct 2017/Apr 2018 Spread-2.0-2.0-2.0-2.0-0.20.00%set 17:42
HE.V17:G18.EOct 2017/Feb 2018 Spread1.3001.3001.1750.400-0.225-36.00%set 17:42
HE.V17:Z17.EOct 2017/Dec 2017 Spread3.6253.7503.6003.650+0.025+0.70%set 14:00
HE.Z17:G18.EDec 2017/Feb 2018 Spread-3.200-3.200-3.225-3.250-0.2500.00%set 14:00
HE.Z17:J18.EDec 2017/Apr 2018 Spread-5.650-5.650-5.650-5.650-0.2250.00%set 17:42
HE.Z17:K18.EDec 2017/May 2018 Spread-11.650-11.650-11.650-11.650-0.2250.00%set 17:42
HE.Z17:M18.EDec 2017/Jun 2018 Spread-14.00-14.00-14.00-14.00+0.250.00%set 17:42
HE.G18:J18.EFeb 2018/Apr 2018 Spread-2.575-2.500-2.725-2.400+0.0250.00%set 17:42
HE.G18:K18.EFeb 2018/May 2018 Spread-8.400-8.400-8.400-8.400+0.0250.00%set 17:42
HE.G18:M18.EFeb 2018/Jun 2018 Spread-10.75-10.75-10.75-10.75+0.500.00%set 17:42
HE.J18:M18.EApr 2018/Jun 2018 Spread-8.350-8.350-8.350-8.350+0.4750.00%set 17:42
HE.J18:K18.EApr 2018/May 2018 Spread-6-6-6-600.00%set 17:42
HE.K18:M18.EMay 2018/Jun 2018 Spread-2.350-2.350-2.350-2.350+0.4750.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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