S&P 500
2798.43
-2.88 -0.10%
Dow Indu
25064.36
+44.95 +0.18%
Nasdaq
7803.52
-22.46 -0.29%
Crude Oil
67.11
+0.04 +0.06%
Gold
1242.805
+2.305 +0.19%
Euro
1.172395
+0.001785 +0.15%
US Dollar
94.555
+0.044 +0.05%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.N18.EJul 2018 (E)79.92580.02579.72579.750-0.200-0.25%set 13:00
HE.Q18.EAug 2018 (E)70.10070.77569.07569.200-0.950-1.37%set 17:10
HE.V18.EOct 2018 (E)55.00055.37553.85054.000-1.300-2.41%set 17:10
HE.Z18.EDec 2018 (E)50.00050.80049.10049.175-1.225-2.48%set 17:10
HE.G19.EFeb 2019 (E)56.20056.80055.52555.825-0.650-1.16%set 14:02
HE.J19.EApr 2019 (E)61.37561.90060.57560.975-0.625-1.02%set 17:10
HE.K19.EMay 2019 (E)66.35067.30066.35066.875-0.225-0.34%set 14:02
HE.M19.EJun 2019 (E)71.40071.42570.42570.700-0.625-0.88%set 17:10
HE.N19.EJul 2019 (E)71.2071.8571.2071.60-0.55-0.77%set 17:10
HE.Q19.EAug 2019 (E)72.0072.0072.0071.25-0.75-1.05%set 14:04
HE.V19.EOct 2019 (E)60.7560.9060.1060.85-0.15-0.25%set 17:10
HE.Z19.EDec 2019 (E)56.00056.00056.00056.000-1.125-2.01%set 17:10
HE.N18:K19.EJul 2018/May 2019 Spread10.17510.6759.87512.850-0.850-6.61%set 17:38
HE.N18:Z18.EJul 2018/Dec 2018 Spread30.92530.92529.07529.550-1.650-5.67%set 17:38
HE.N18:V19.EJul 2018/Oct 2019 Spread18.50018.50018.50018.950-1.025-5.41%set 17:38
HE.N18:V18.EJul 2018/Oct 2018 Spread25.35025.45025.17525.450+0.800+3.14%12:44
HE.N18:Q19.EJul 2018/Aug 2019 Spread7.507.507.507.95-0.85-10.69%set 17:38
HE.N18:N19.EJul 2018/Jul 2019 Spread5.7005.9005.7007.800-0.725-9.29%set 17:37
HE.N18:G19.EJul 2018/Feb 2019 Spread25.37525.75025.37523.350-1.650-7.07%set 17:37
HE.N18:M19.EJul 2018/Jun 2019 Spread7.5258.3507.5258.625-0.450-5.22%set 17:38
HE.N18:J19.EJul 2018/Apr 2019 Spread20.1520.1520.1518.35-1.20-6.54%set 17:38
HE.N18:Z19.EJul 2018/Dec 2019 Spread22.82522.82522.82522.825-1.025-4.49%set 17:37
HE.N18:Q18.EJul 2018/Aug 2018 Spread10.6510.659.709.75-0.05-0.51%11:45
HE.Q18:Z19.EAug 2018/Dec 2019 Spread13.20013.20013.20013.200+0.175+1.33%set 17:43
HE.Q18:Z18.EAug 2018/Dec 2018 Spread19.50020.55019.50020.025+0.275+1.37%set 17:43
HE.Q18:V19.EAug 2018/Oct 2019 Spread9.4759.5509.4758.350-0.800-9.58%set 17:43
HE.Q18:V18.EAug 2018/Oct 2018 Spread15.02516.15014.82515.200+0.350+2.30%set 17:43
HE.Q18:N19.EAug 2018/Jul 2019 Spread-2.4-2.4-2.4-2.4-0.40.00%set 17:42
HE.Q18:M19.EAug 2018/Jun 2019 Spread0.4000.4000.400-1.500-0.3250.00%set 17:43
HE.Q18:K19.EAug 2018/May 2019 Spread1.8251.8251.8252.325-0.725-31.18%set 17:43
HE.Q18:J19.EAug 2018/Apr 2019 Spread8.2258.8508.2258.225-0.325-3.94%set 17:43
HE.Q18:Q19.EAug 2018/Aug 2019 Spread-0.40-0.40-0.40-2.05-0.200.00%set 17:43
HE.Q18:G19.EAug 2018/Feb 2019 Spread13.35014.12513.27513.375-0.175-1.31%set 17:42
HE.V18:Z19.EOct 2018/Dec 2019 Spread-2.000-2.000-2.000-2.000-0.1750.00%set 17:43
HE.V18:K19.EOct 2018/May 2019 Spread-14.325-14.325-14.325-12.875-1.0750.00%set 17:43
HE.V18:Z18.EOct 2018/Dec 2018 Spread4.9505.1004.2004.825-0.075-1.58%set 17:43
HE.V18:V19.EOct 2018/Oct 2019 Spread-6.575-6.575-6.575-6.850-1.1500.00%set 17:43
HE.V18:Q19.EOct 2018/Aug 2019 Spread-17.25-17.25-17.25-17.25-0.550.00%set 17:43
HE.V18:N19.EOct 2018/Jul 2019 Spread-16.925-16.925-17.075-17.600-0.7500.00%set 17:42
HE.V18:J19.EOct 2018/Apr 2019 Spread-6.650-6.150-7.125-6.975-0.6750.00%set 17:43
HE.V18:M19.EOct 2018/Jun 2019 Spread-16.625-16.625-16.625-16.700-0.6750.00%set 17:43
HE.V18:G19.EOct 2018/Feb 2019 Spread-1.550-1.050-2.075-1.825-0.5250.00%set 17:42
HE.Z18:Z19.EDec 2018/Dec 2019 Spread-6.825-6.825-6.825-6.825-0.1000.00%set 17:42
HE.Z18:G19.EDec 2018/Feb 2019 Spread-6.225-5.900-6.675-6.650-0.4500.00%set 17:42
HE.Z18:J19.EDec 2018/Apr 2019 Spread-11.375-10.800-11.850-11.800-0.6000.00%set 17:43
HE.Z18:M19.EDec 2018/Jun 2019 Spread-21.100-21.100-21.500-21.525-0.6000.00%set 17:43
HE.Z18:K19.EDec 2018/May 2019 Spread-17.3-17.3-17.3-17.7-1.00.00%set 17:43
HE.Z18:N19.EDec 2018/Jul 2019 Spread-21.950-21.950-21.950-22.425-0.6750.00%set 17:43
HE.Z18:Q19.EDec 2018/Aug 2019 Spread-21.175-21.100-21.175-22.075-0.4750.00%set 17:43
HE.Z18:V19.EDec 2018/Oct 2019 Spread-11.675-11.675-11.675-11.675-1.0750.00%set 17:43
HE.G19:J19.EFeb 2019/Apr 2019 Spread-5.075-4.875-5.250-5.150-0.1500.00%set 17:43
HE.G19:M19.EFeb 2019/Jun 2019 Spread-14.725-14.725-14.975-14.875-0.1500.00%set 17:43
HE.G19:K19.EFeb 2019/May 2019 Spread-10.650-10.475-10.650-11.050-0.5500.00%set 17:43
HE.G19:Z19.EFeb 2019/Dec 2019 Spread-0.175-0.175-0.175-0.175+0.3500.00%set 17:42
HE.G19:N19.EFeb 2019/Jul 2019 Spread-15.250-15.250-15.250-15.775-0.2250.00%set 17:43
HE.G19:Q19.EFeb 2019/Aug 2019 Spread-14.900-14.900-14.900-15.425-0.0250.00%set 17:43
HE.G19:V19.EFeb 2019/Oct 2019 Spread-4.250-4.250-4.250-5.025-0.6250.00%set 17:43
HE.J19:Z19.EApr 2019/Dec 2019 Spread5.3005.3005.3004.975+0.500+9.43%set 17:42
HE.J19:V19.EApr 2019/Oct 2019 Spread1.8752.0001.0500.125-0.475-380.00%set 17:43
HE.J19:Q19.EApr 2019/Aug 2019 Spread-10.050-10.050-10.050-10.275+0.1250.00%set 17:43
HE.J19:N19.EApr 2019/Jul 2019 Spread-10.350-10.350-10.350-10.625-0.0750.00%set 17:42
HE.J19:K19.EApr 2019/May 2019 Spread-5.750-5.425-5.850-5.900-0.4000.00%set 17:43
HE.J19:M19.EApr 2019/Jun 2019 Spread-9.925-9.650-9.975-9.7250.0000.00%set 17:43
HE.K19:V19.EMay 2019/Oct 2019 Spread6.0256.0256.0256.025-0.075-1.24%set 17:43
HE.K19:Q19.EMay 2019/Aug 2019 Spread-2.650-2.650-2.750-4.375+0.5250.00%set 17:43
HE.K19:Z19.EMay 2019/Dec 2019 Spread10.87510.87510.87510.875+0.900+8.28%set 17:42
HE.K19:N19.EMay 2019/Jul 2019 Spread-4.200-4.200-4.200-4.725+0.3250.00%set 17:43
HE.K19:M19.EMay 2019/Jun 2019 Spread-4.225-4.000-4.225-3.825+0.4000.00%set 17:43
HE.M19:V19.EJun 2019/Oct 2019 Spread11.25011.25011.2509.850-0.475-4.82%set 17:43
HE.M19:Z19.EJun 2019/Dec 2019 Spread14.714.714.714.7+0.5+3.40%set 17:42
HE.M19:N19.EJun 2019/Jul 2019 Spread-0.625-0.525-0.625-0.900-0.0750.00%set 17:43
HE.M19:Q19.EJun 2019/Aug 2019 Spread-0.275-0.275-0.275-0.550+0.1250.00%set 17:43
HE.N19:Z19.EJul 2019/Dec 2019 Spread15.60015.60015.60015.600+0.575+3.69%set 17:42
HE.N19:V19.EJul 2019/Oct 2019 Spread14.0014.3014.0010.75-0.40-3.72%set 17:43
HE.N19:Q19.EJul 2019/Aug 2019 Spread0.350.350.350.35+0.20+57.14%set 17:43
HE.Q19:V19.EAug 2019/Oct 2019 Spread11.20011.20011.07510.400-0.600-5.42%set 17:43
HE.Q19:Z19.EAug 2019/Dec 2019 Spread15.25015.25015.25015.250+0.375+2.46%set 17:42
HE.V19:Z19.EOct 2019/Dec 2019 Spread4.1754.1754.1754.850+0.975+23.35%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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