Magazines
American Agriculturist
California Farmer
Carolina-Virginia Farmer
Dakota Farmer
Indiana Prairie Farmer
Kansas Farmer
Michigan Farmer
Mid-South Farmer
Missouri Ruralist
Nebraska Farmer
Ohio Farmer
Prairie Farmer
Southern Farmer
The Farmer
The Farmer-Stockman
Wallaces Farmer
Western Farmer-Stockman
Wisconsin Agriculturist
Farm Futures
Beef Producer
Shows
Farm Progress Show
Hay Expo
Husker Harvest Days
New York Farm Show
Farm Progress America
Search
Search Site:
Saturday, May 25, 2013 |
Bookmark This Site
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month:
Jun 13 Lean Hogs (E)
Jul 13 Lean Hogs (E)
Aug 13 Lean Hogs (E)
Oct 13 Lean Hogs (E)
Dec 13 Lean Hogs (E)
Feb 14 Lean Hogs (E)
Apr 14 Lean Hogs (E)
Jun 14 Lean Hogs (E)
Jul 14 Lean Hogs (E)
Aug 14 Lean Hogs (E)
Futures Data:
Contract
Last
Change
High
Low
Open
Last Trade
HEM13
(
Jun 13 Lean Hogs (E)
)
94.875
+0.675
95.000
93.850
94.150
1:55 PM
Expiration Date:
Jun 14, 2013
Days to Expiration:
20
Strike
Last
Change
Open
High
Low
Prev
Premium
62P
0.000s
+0.000
0.000
0.00
62C
32.875s
+0.675
32.200
1,643.75
64P
0.000s
+0.000
0.000
0.00
64C
30.875s
+0.675
30.200
1,543.75
66P
0.000s
+0.000
0.000
0.00
66C
28.875s
+0.675
28.200
1,443.75
68C
26.875s
+0.675
26.200
1,343.75
68P
0.000s
+0.000
0.000
0.00
70C
24.875s
+0.675
24.200
1,243.75
70P
0.000s
+0.000
0.000
0.00
72C
22.875s
+0.675
22.200
1,143.75
72P
0.000s
+0.000
0.000
0.00
74C
20.875s
+0.675
20.200
1,043.75
74P
0.000s
+0.000
0.000
0.00
76C
18.875s
+0.675
18.200
943.75
76P
0.000s
+0.000
0.000
0.00
77C
17.875s
+0.675
17.200
893.75
77P
0.000s
+0.000
0.000
0.00
78P
0.000s
+0.000
0.000
0.00
78C
16.875s
+0.675
16.200
843.75
79P
0.000s
+0.000
0.000
0.00
79C
15.875s
+0.675
15.200
793.75
80C
14.875s
+0.675
14.200
743.75
80P
0.000s
+0.000
0.000
0.00
81P
0.000s
+0.000
0.000
0.00
81C
13.875s
+0.675
13.200
693.75
82P
0.000s
-0.025
0.025
0.025
0.025
0.025
0.00
82C
12.875s
+0.650
12.225
643.75
83P
0.000s
-0.025
0.025
0.025
0.025
0.025
0.00
83C
11.875s
+0.650
11.225
593.75
84P
0.025s
+0.000
0.050
0.050
0.025
0.025
1.25
84C
10.900s
+0.675
10.225
545.00
85C
9.900s
+0.675
9.225
495.00
85P
0.025s
+0.000
0.050
0.050
0.025
0.025
1.25
86C
8.925s
+0.675
8.250
446.25
86P
0.050s
+0.000
0.050
0.050
0.050
0.050
2.50
87P
0.050s
-0.025
0.050
0.050
0.050
0.075
2.50
87C
7.925s
+0.650
7.275
396.25
88P
0.075s
-0.025
0.075
0.075
0.050
0.100
3.75
88C
6.950s
+0.650
6.300
347.50
89C
5.975s
+0.625
5.350
298.75
89P
0.100s
-0.050
0.100
0.100
0.075
0.150
5.00
90P
0.125s
-0.075
0.200
0.200
0.100
0.200
6.25
90C
5.000s
+0.600
4.900
4.900
4.900
4.400
250.00
91P
0.175s
-0.150
0.325
8.75
91C
4.050s
+0.525
4.000
4.000
4.000
3.525
202.50
92P
0.275s
-0.225
0.475
0.500
0.275
0.500
13.75
92C
3.150s
+0.450
2.900
3.200
2.900
2.700
157.50
93C
2.275s
+0.325
2.200
2.200
1.800
1.950
113.75
93P
0.400s
-0.350
0.800
0.800
0.450
0.750
20.00
94C
1.575s
+0.250
1.600
1.650
1.075
1.325
78.75
94P
0.700s
-0.425
1.100
1.100
0.700
1.125
35.00
95P
1.125s
-0.525
1.150
1.150
1.050
1.650
56.25
95C
1.000s
+0.150
1.000
1.050
0.675
0.850
50.00
96P
1.700s
-0.625
2.100
2.100
1.700
2.325
85.00
96C
0.575s
+0.050
0.625
0.650
0.450
0.525
28.75
97C
0.300s
+0.000
0.325
0.325
0.300
0.300
15.00
97P
2.425s
-0.675
3.100
121.25
98C
0.125s
-0.025
0.200
0.200
0.150
0.150
6.25
98P
3.250s
-0.700
3.725
3.725
3.725
3.950
162.50
99P
4.175s
-0.700
4.875
208.75
99C
0.050s
-0.025
0.100
0.100
0.100
0.075
2.50
100P
5.150s
-0.700
5.250
5.250
5.150
5.850
257.50
100C
0.025s
-0.025
0.050
1.25
101C
0.000s
-0.025
0.025
0.00
101P
6.125s
-0.700
6.825
306.25
102C
0.000s
+0.000
0.000
0.00
102P
7.125s
-0.675
7.800
356.25
103P
8.125s
-0.675
8.800
406.25
103C
0.000s
+0.000
0.000
0.00
104C
0.000s
+0.000
0.000
0.00
104P
9.125s
-0.675
9.800
456.25
105C
0.000s
+0.000
0.000
0.00
105P
10.125s
-0.675
10.800
506.25
106P
11.125s
-0.675
11.800
556.25
106C
0.000s
+0.000
0.000
0.00
108C
0.000s
+0.000
0.000
0.00
108P
13.125s
-0.675
13.800
656.25
110P
15.125s
-0.675
15.800
756.25
110C
0.000s
+0.000
0.000
0.00
112P
17.125s
-0.675
17.800
856.25
112C
0.000s
+0.000
0.000
0.00
114P
19.125s
-0.675
19.800
956.25
114C
0.000s
+0.000
0.000
0.00
116C
0.000s
+0.000
0.000
0.00
116P
21.125s
-0.675
21.800
1,056.25
118C
0.000s
+0.000
0.000
0.00
118P
23.125s
-0.675
23.800
1,156.25
120P
25.125s
-0.675
25.800
1,256.25
120C
0.000s
+0.000
0.000
0.00
122P
27.125s
-0.675
27.800
1,356.25
122C
0.000s
+0.000
0.000
0.00
124P
29.125s
-0.675
29.800
1,456.25
124C
0.000s
+0.000
0.000
0.00
Go to Top
Account
Login
Register
Information Center
Customer Service
Contact Us
Advertising Inquiries
Subscriptions
Privacy Policy
Advertising Specs
Reprints
About
Company Overview
General Inquiries
Corporate Communications
News
Editorial Offices
Sales
Careers
Products
State & Regional Magazines
Farm Futures
Beef Producer
Shows
Farm Progress Library
Farm Progress America, Broadcast
Data Solutions
Custom Publishing
Digital Solutions
Email Newsletter
Toolbox
Classified
Land for Sale
Magazine Online
Mobile Alerts
Growing Degree Days App
Farm Futures App
Beef Producer App
Farm Progress App
Powered by
iNet Solutions Group
©2011 All Rights Reserved.
+0.675