S&P 500
2104.50
-6.24 -0.30%
Dow Indu
18132.70
-81.72 -0.45%
Nasdaq
4964.66
-23.23 -0.47%
Crude Oil
49.22
-0.54 -1.09%
Gold
1213.975
+0.625 +0.05%
Euro
1.11800
-0.00145 -0.13%
US Dollar
95.347
+0.094 +0.12%
Weak

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.J15.EApr 2015 (E)66.60068.15066.20067.475+0.325+0.48%set 17:10
HE.K15.EMay 2015 (E)78.90080.57578.90079.900+0.600+0.75%set 14:15
HE.M15.EJun 2015 (E)81.87583.92581.87582.875+0.250+0.30%set 17:10
HE.N15.EJul 2015 (E)82.52584.37582.52583.175-0.325-0.39%set 14:15
HE.Q15.EAug 2015 (E)83.02584.12582.65083.100-0.450-0.54%set 17:10
HE.V15.EOct 2015 (E)71.10072.50071.10072.150+0.725+1.01%set 14:15
HE.Z15.EDec 2015 (E)67.57568.60067.40068.200+0.800+1.18%set 17:10
HE.G16.EFeb 2016 (E)70.00070.80069.95070.250+0.875+1.25%set 14:15
HE.J16.EApr 2016 (E)71.72571.72571.72571.925+0.800+1.12%set 14:15
HE.K16.EMay 2016 (E)78.75078.92575.500+0.500+0.66%set 14:15
HE.M16.EJun 2016 (E)78.6578.6578.4079.00+0.50+0.64%set 14:15
HE.N16.EJul 2016 (E)80.1580.1580.1580.15-0.05-0.06%set 14:15
HE.J15:M16.EApr 2015/Jun 2016 Spread-11.525-11.525-11.525-11.525-0.1750.00%set 17:32
HE.J15:G16.EApr 2015/Feb 2016 Spread-2.625-2.625-3.050-2.775-0.5500.00%set 17:32
HE.J15:J16.EApr 2015/Apr 2016 Spread-4.450-4.450-4.450-4.450-0.4750.00%set 17:32
HE.J15:K15.EApr 2015/May 2015 Spread-12.500-12.400-12.675-12.425-0.2750.00%set 17:32
HE.J15:K16.EApr 2015/May 2016 Spread-8.025-8.025-8.025-8.025-0.1750.00%set 17:32
HE.J15:M15.EApr 2015/Jun 2015 Spread-15.150-15.150-15.925-15.400+0.0750.00%set 17:32
HE.J15:Z15.EApr 2015/Dec 2015 Spread1.4001.050-0.725-0.4750.00%set 17:32
HE.J15:V15.EApr 2015/Oct 2015 Spread-5.150-4.325-5.375-4.675-0.3500.00%set 17:32
HE.J15:Q15.EApr 2015/Aug 2015 Spread-16.225-15.400-16.575-15.625+0.7750.00%set 17:32
HE.J15:N16.EApr 2015/Jul 2016 Spread-12.675-12.675-12.675-12.675+0.3750.00%set 17:32
HE.J15:N15.EApr 2015/Jul 2015 Spread-16.250-15.775-16.650-15.700+0.6500.00%set 17:32
HE.K15:Z15.EMay 2015/Dec 2015 Spread12.97512.97512.95011.700-0.200-1.71%set 17:32
HE.K15:V15.EMay 2015/Oct 2015 Spread3.2503.3757.750-0.075-0.94%set 17:32
HE.K15:Q15.EMay 2015/Aug 2015 Spread-2.625-2.625-2.950-3.200+1.0500.00%set 17:32
HE.K15:N16.EMay 2015/Jul 2016 Spread-0.25-0.25-0.25-0.25+0.650.00%set 17:32
HE.K15:N15.EMay 2015/Jul 2015 Spread-5.075-5.075-5.075-3.275+0.9250.00%set 17:32
HE.K15:M16.EMay 2015/Jun 2016 Spread0.90.90.90.9+0.1+11.11%set 17:32
HE.K15:M15.EMay 2015/Jun 2015 Spread-3.150-2.825-3.300-2.975+0.3500.00%set 17:32
HE.K15:K16.EMay 2015/May 2016 Spread4.44.44.44.4+0.1+2.27%set 17:32
HE.K15:J16.EMay 2015/Apr 2016 Spread7.9757.9757.9757.975-0.200-2.51%set 17:32
HE.K15:G16.EMay 2015/Feb 2016 Spread18.97518.9009.650-0.275-2.85%set 17:32
HE.M15:N15.EJun 2015/Jul 2015 Spread-0.800-0.300-0.825-0.300+0.5750.00%set 17:32
HE.M15:N16.EJun 2015/Jul 2016 Spread2.7252.7252.7252.725+0.300+11.01%set 17:32
HE.M15:Z15.EJun 2015/Dec 2015 Spread14.65015.12514.42514.675-0.550-3.61%set 17:32
HE.M15:Q15.EJun 2015/Aug 2015 Spread-0.900-0.050-0.950-0.225+0.7000.00%set 17:32
HE.M15:V15.EJun 2015/Oct 2015 Spread10.75011.37510.25010.725-0.425-3.83%set 17:32
HE.M15:M16.EJun 2015/Jun 2016 Spread3.6003.4003.875-0.250-6.45%set 17:32
HE.M15:K16.EJun 2015/May 2016 Spread7.3757.3757.3757.375-0.250-3.39%set 17:32
HE.M15:J16.EJun 2015/Apr 2016 Spread12.12511.05010.950-0.550-5.02%set 17:32
HE.M15:G16.EJun 2015/Feb 2016 Spread14.17512.92512.625-0.625-4.92%set 17:32
HE.N15:K16.EJul 2015/May 2016 Spread6.6007.0757.675-0.825-10.75%set 17:32
HE.N15:M16.EJul 2015/Jun 2016 Spread4.1754.1754.1754.175-0.825-19.76%set 17:32
HE.N15:N16.EJul 2015/Jul 2016 Spread3.0253.0253.0253.025-0.275-9.09%set 17:32
HE.N15:Q15.EJul 2015/Aug 2015 Spread-0.0250.325-0.1000.075+0.125+100.00%set 17:32
HE.N15:V15.EJul 2015/Oct 2015 Spread11.60011.77511.15011.025-1.000-9.03%set 17:32
HE.N15:Z15.EJul 2015/Dec 2015 Spread16.07515.60014.975-1.125-7.40%set 17:32
HE.N15:J16.EJul 2015/Apr 2016 Spread12.75011.80011.250-1.125-10.00%set 17:32
HE.N15:G16.EJul 2015/Feb 2016 Spread14.62513.65012.925-1.200-8.89%set 17:32
HE.Q15:J16.EAug 2015/Apr 2016 Spread12.55011.60011.175-1.250-11.19%set 17:32
HE.Q15:K16.EAug 2015/May 2016 Spread6.5006.9257.600-0.950-12.50%set 17:32
HE.Q15:M16.EAug 2015/Jun 2016 Spread3.5753.8004.100-0.950-23.17%set 17:32
HE.Q15:N16.EAug 2015/Jul 2016 Spread2.952.952.952.95-0.40-13.56%set 17:32
HE.Q15:V15.EAug 2015/Oct 2015 Spread11.70011.70010.82510.950-1.125-9.91%set 17:32
HE.Q15:Z15.EAug 2015/Dec 2015 Spread15.27515.27515.25014.900-1.250-8.33%set 17:32
HE.Q15:G16.EAug 2015/Feb 2016 Spread14.15014.17513.45012.850-1.325-9.91%set 17:32
HE.V15:J16.EOct 2015/Apr 2016 Spread-0.1250.275-0.1250.225-0.025-10.00%set 17:32
HE.V15:K16.EOct 2015/May 2016 Spread-3.050-3.050-3.350+0.1750.00%set 17:32
HE.V15:M16.EOct 2015/Jun 2016 Spread-6.850-6.850-6.850-6.850+0.1750.00%set 17:32
HE.V15:N16.EOct 2015/Jul 2016 Spread-8.000-8.000-8.000-8.000+0.7250.00%set 17:32
HE.V15:Z15.EOct 2015/Dec 2015 Spread4.0004.2003.7753.950-0.125-3.11%set 17:32
HE.V15:G16.EOct 2015/Feb 2016 Spread2.0751.9251.900-0.200-10.13%set 17:32
HE.Z15:G16.EDec 2015/Feb 2016 Spread-2.125-2.050-2.175-2.050-0.0750.00%set 17:32
HE.Z15:J16.EDec 2015/Apr 2016 Spread-3.800-3.800-3.7250.0000.00%set 17:32
HE.Z15:K16.EDec 2015/May 2016 Spread-8.5-8.5-7.3+0.30.00%set 17:32
HE.Z15:M16.EDec 2015/Jun 2016 Spread-11.725-11.725-11.725-10.800+0.3000.00%set 17:32
HE.Z15:N16.EDec 2015/Jul 2016 Spread-11.95-11.95-11.95-11.95+0.850.00%set 17:32
HE.G16:K16.EFeb 2016/May 2016 Spread-5.250-5.250-5.250-5.250+0.3750.00%set 17:32
HE.G16:N16.EFeb 2016/Jul 2016 Spread-9.900-9.900-9.900-9.900+0.9250.00%set 17:32
HE.G16:M16.EFeb 2016/Jun 2016 Spread-10.675-10.675-8.750+0.3750.00%set 17:32
HE.G16:J16.EFeb 2016/Apr 2016 Spread-1.775-1.625-1.800-1.675+0.0750.00%set 17:32
HE.J16:N16.EApr 2016/Jul 2016 Spread-8.225-8.225-8.225-8.225+0.8500.00%set 17:32
HE.J16:K16.EApr 2016/May 2016 Spread-4.500-4.500-4.500-3.575+0.3000.00%set 17:32
HE.J16:M16.EApr 2016/Jun 2016 Spread-7.700-7.600-7.700-7.075+0.3000.00%set 17:32
HE.K16:M16.EMay 2016/Jun 2016 Spread-3.5-3.5-3.5-3.50.00.00%set 17:32
HE.K16:N16.EMay 2016/Jul 2016 Spread-4.65-4.65-4.65-4.65+0.550.00%set 17:32
HE.M16:N16.EJun 2016/Jul 2016 Spread-1.10-0.90-1.15+0.550.00%set 17:32
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.