S&P 500
2351.16
+3.94 +0.17%
Dow Indu
20624.05
+4.28 +0.02%
Nasdaq
5833.46
+18.56 +0.32%
Crude Oil
53.97
+0.19 +0.35%
Gold
1236.465
+2.510 +0.20%
Euro
1.061315
+0.000160 +0.02%
US Dollar
101.08
+0.18 +0.18%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.J17.EApr 2017 (E)69.82571.12569.82570.775+0.875+1.24%set 14:00
HE.K17.EMay 2017 (E)74.97575.60074.87575.700+1.000+1.32%set 17:09
HE.M17.EJun 2017 (E)78.30079.50078.30079.275+0.900+1.14%set 14:00
HE.N17.EJul 2017 (E)78.55079.52578.55079.400+0.775+0.98%set 14:00
HE.Q17.EAug 2017 (E)78.30079.37578.27579.275+0.925+1.17%set 14:00
HE.V17.EOct 2017 (E)68.60068.90068.30068.825+0.500+0.73%set 17:09
HE.Z17.EDec 2017 (E)63.70063.97563.52563.900+0.250+0.39%set 14:00
HE.G18.EFeb 2018 (E)66.60066.60066.35066.575+0.575+0.86%set 17:09
HE.J18.EApr 2018 (E)69.37569.37569.37569.050+0.400+0.58%set 14:00
HE.K18.EMay 2018 (E)75.0575.0575.0575.05+0.40+0.53%set 14:03
HE.M18.EJun 2018 (E)77.15077.15077.15076.900+0.275+0.36%set 14:00
HE.J17:N17.EApr 2017/Jul 2017 Spread-8.575-8.325-8.675-8.625+0.0750.00%set 17:37
HE.J17:J18.EApr 2017/Apr 2018 Spread1.7251.7251.7251.725+0.550+31.88%set 17:37
HE.J17:G18.EApr 2017/Feb 2018 Spread4.1004.1003.9504.200+0.375+8.24%set 17:37
HE.J17:K17.EApr 2017/May 2017 Spread-4.400-4.325-4.800-4.925-0.0500.00%set 17:37
HE.J17:K18.EApr 2017/May 2018 Spread-4.275-4.275-4.275-4.275+0.5500.00%set 17:36
HE.J17:M17.EApr 2017/Jun 2017 Spread-8.450-8.250-8.575-8.500-0.0250.00%set 17:37
HE.J17:M18.EApr 2017/Jun 2018 Spread-6.125-6.125-6.125-6.125+0.6750.00%set 17:36
HE.J17:Z17.EApr 2017/Dec 2017 Spread6.6007.6006.6006.875+0.700+10.45%set 17:37
HE.J17:V17.EApr 2017/Oct 2017 Spread1.7752.2251.5501.950+0.450+24.66%set 17:37
HE.J17:Q17.EApr 2017/Aug 2017 Spread-8.300-8.100-8.600-8.500-0.0250.00%set 17:37
HE.K17:Z17.EMay 2017/Dec 2017 Spread8.408.408.4011.80+0.75+6.36%set 17:37
HE.K17:V17.EMay 2017/Oct 2017 Spread7.6007.6007.6006.875+0.500+7.27%set 17:37
HE.K17:Q17.EMay 2017/Aug 2017 Spread-2.300-2.275-2.300-3.575+0.0250.00%set 17:37
HE.K17:N17.EMay 2017/Jul 2017 Spread-3.700-3.700-3.700-3.700+0.1250.00%set 17:37
HE.K17:M18.EMay 2017/Jun 2018 Spread-1.200-1.200-1.200-1.200+0.7250.00%set 17:36
HE.K17:M17.EMay 2017/Jun 2017 Spread-3.400-3.400-3.725-3.575+0.0250.00%set 17:37
HE.K17:K18.EMay 2017/May 2018 Spread0.650.650.650.65+0.60+92.31%set 17:36
HE.K17:J18.EMay 2017/Apr 2018 Spread6.656.656.656.65+0.60+9.02%set 17:37
HE.K17:G18.EMay 2017/Feb 2018 Spread9.1259.1259.1259.125+0.425+4.66%set 17:37
HE.M17:Z17.EJun 2017/Dec 2017 Spread15.05015.52515.05015.375+0.725+4.73%set 17:36
HE.M17:V17.EJun 2017/Oct 2017 Spread10.10010.60010.05010.450+0.475+4.59%set 17:37
HE.M17:Q17.EJun 2017/Aug 2017 Spread0.0500.200-0.0500.000-0.025-100.00%set 17:37
HE.M17:N17.EJun 2017/Jul 2017 Spread-0.2000.025-0.225-0.125+0.1000.00%set 17:37
HE.M17:M18.EJun 2017/Jun 2018 Spread2.3252.3251.7502.375+0.700+29.47%set 17:36
HE.M17:K18.EJun 2017/May 2018 Spread4.2254.2254.2254.225+0.575+13.61%set 17:36
HE.M17:J18.EJun 2017/Apr 2018 Spread10.22510.22510.22510.225+0.575+5.62%set 17:37
HE.M17:G18.EJun 2017/Feb 2018 Spread12.412.912.412.7+0.4+3.10%set 17:37
HE.N17:Z17.EJul 2017/Dec 2017 Spread14.97515.62514.97515.500+0.625+4.06%set 17:37
HE.N17:V17.EJul 2017/Oct 2017 Spread10.40010.67510.22510.575+0.375+3.60%set 17:37
HE.N17:Q17.EJul 2017/Aug 2017 Spread0.2500.2750.0500.125-0.100-200.00%set 17:37
HE.N17:M18.EJul 2017/Jun 2018 Spread1.0501.0751.0502.500+0.600+24.00%set 17:36
HE.N17:K18.EJul 2017/May 2018 Spread4.3504.3504.3504.350+0.475+10.92%set 17:36
HE.N17:J18.EJul 2017/Apr 2018 Spread10.12510.12510.12510.350+0.475+4.59%set 17:37
HE.N17:G18.EJul 2017/Feb 2018 Spread12.50012.50012.50012.825+0.300+2.40%set 17:37
HE.Q17:M18.EAug 2017/Jun 2018 Spread0.3500.3500.3502.375+0.700+29.47%set 17:36
HE.Q17:V17.EAug 2017/Oct 2017 Spread10.02510.55010.00010.450+0.475+4.58%set 17:37
HE.Q17:Z17.EAug 2017/Dec 2017 Spread15.17515.20015.17515.375+0.725+4.75%set 17:37
HE.Q17:K18.EAug 2017/May 2018 Spread4.2254.2254.2254.225+0.575+13.61%set 17:36
HE.Q17:J18.EAug 2017/Apr 2018 Spread9.2259.2509.22510.225+0.575+5.62%set 17:37
HE.Q17:G18.EAug 2017/Feb 2018 Spread12.512.512.512.7+0.4+3.15%set 17:37
HE.V17:Z17.EOct 2017/Dec 2017 Spread4.6254.9754.6254.925+0.250+5.08%set 17:37
HE.V17:M18.EOct 2017/Jun 2018 Spread-8.075-8.075-8.075-8.075+0.2250.00%set 17:36
HE.V17:K18.EOct 2017/May 2018 Spread-6.225-6.225-6.225-6.225+0.1000.00%set 17:36
HE.V17:J18.EOct 2017/Apr 2018 Spread-0.225-0.225-0.225-0.225+0.1000.00%set 17:37
HE.V17:G18.EOct 2017/Feb 2018 Spread1.8501.8501.8502.250-0.075-3.19%set 17:37
HE.Z17:M18.EDec 2017/Jun 2018 Spread-13.275-13.250-13.325-13.000-0.0250.00%set 17:36
HE.Z17:K18.EDec 2017/May 2018 Spread-11.15-11.15-11.15-11.15-0.150.00%set 17:36
HE.Z17:J18.EDec 2017/Apr 2018 Spread-5.425-5.375-5.425-5.150-0.1500.00%set 17:37
HE.Z17:G18.EDec 2017/Feb 2018 Spread-2.650-2.625-2.650-2.675-0.3250.00%set 17:37
HE.G18:J18.EFeb 2018/Apr 2018 Spread-2.675-2.625-2.675-2.475+0.1750.00%set 17:37
HE.G18:M18.EFeb 2018/Jun 2018 Spread-10.600-10.600-10.675-10.325+0.3000.00%set 17:37
HE.G18:K18.EFeb 2018/May 2018 Spread-8.475-8.475-8.475-8.475+0.1750.00%set 17:37
HE.J18:K18.EApr 2018/May 2018 Spread-6-6-6-600.00%set 17:37
HE.J18:M18.EApr 2018/Jun 2018 Spread-7.925-7.925-7.975-7.850+0.1250.00%set 17:37
HE.K18:M18.EMay 2018/Jun 2018 Spread-1.850-1.850-1.850-1.850+0.1250.00%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.