S&P 500
2712.97
-7.16 -0.26%
Dow Indu
24715.09
+1.11 0.00%
Nasdaq
7357.02
-25.45 -0.35%
Crude Oil
71.37
-0.13 -0.18%
Gold
1293.29
0.00 0.00%
Euro
1.17905
0.00000 0.00%
US Dollar
93.672
+0.200 +0.21%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.M18.EJun 2018 (E)76.47576.55074.32574.700-1.775-2.37%set 17:09
HE.N18.EJul 2018 (E)78.20078.62576.37577.250-0.725-0.94%set 14:00
HE.Q18.EAug 2018 (E)77.65077.87575.85076.625-0.800-1.04%set 14:00
HE.V18.EOct 2018 (E)63.72563.97562.10062.825-0.850-1.35%set 17:09
HE.Z18.EDec 2018 (E)58.9559.2057.5058.30-0.70-1.20%set 17:09
HE.G19.EFeb 2019 (E)63.65063.75062.42563.050-0.525-0.83%set 17:09
HE.J19.EApr 2019 (E)67.65067.75066.67566.975-0.775-1.16%set 17:09
HE.K19.EMay 2019 (E)72.00072.00072.00072.025-0.125-0.17%set 14:00
HE.M19.EJun 2019 (E)76.20076.20075.35075.425-0.625-0.83%set 14:00
HE.N19.EJul 2019 (E)75.67575.70075.67575.700-0.300-0.40%set 17:09
HE.Q19.EAug 2019 (E)74.9575.4074.9575.40+0.45+0.60%set 14:00
HE.V19.EOct 2019 (E)65.80066.50065.80066.500-1.475-2.22%set 14:00
HE.M18:M19.EJun 2018/Jun 2019 Spread-0.525-0.525-0.525-0.725-1.1500.00%set 17:38
HE.M18:N18.EJun 2018/Jul 2018 Spread-1.675-1.625-2.650-2.550-0.8250.00%set 17:38
HE.M18:N19.EJun 2018/Jul 2019 Spread-1.000-1.000-1.000-1.000-1.4750.00%set 17:38
HE.M18:Q18.EJun 2018/Aug 2018 Spread-1.100-1.050-2.000-1.925-0.7750.00%set 17:38
HE.M18:Q19.EJun 2018/Aug 2019 Spread-0.700-0.700-0.700-0.700-2.2250.00%set 17:38
HE.M18:V18.EJun 2018/Oct 2018 Spread12.70012.70011.77511.875-0.925-7.69%set 17:38
HE.M18:V19.EJun 2018/Oct 2019 Spread8.28.28.28.2-0.3-3.66%set 17:38
HE.M18:Z18.EJun 2018/Dec 2018 Spread17.37517.37516.32516.400-1.075-6.48%set 17:38
HE.M18:K19.EJun 2018/May 2019 Spread2.6752.6752.6752.675-1.650-61.68%set 17:38
HE.M18:J19.EJun 2018/Apr 2019 Spread7.9007.9757.8507.725-1.000-12.54%set 17:38
HE.M18:G19.EJun 2018/Feb 2019 Spread12.35012.62511.72511.650-1.250-10.66%set 17:38
HE.N18:J19.EJul 2018/Apr 2019 Spread10.67510.6759.92510.275-0.175-1.64%set 17:38
HE.N18:K19.EJul 2018/May 2019 Spread5.2255.2255.2255.225-0.825-15.79%set 17:38
HE.N18:M19.EJul 2018/Jun 2019 Spread1.8251.8251.8251.825-0.325-17.81%set 17:38
HE.N18:Q18.EJul 2018/Aug 2018 Spread0.4750.7750.4750.625+0.050+7.41%set 17:38
HE.N18:Q19.EJul 2018/Aug 2019 Spread1.851.851.851.85-1.40-75.68%set 17:38
HE.N18:V18.EJul 2018/Oct 2018 Spread14.42514.65014.20014.425-0.100-0.69%set 17:38
HE.N18:Z18.EJul 2018/Dec 2018 Spread19.20019.57518.82518.950-0.250-1.30%set 17:38
HE.N18:G19.EJul 2018/Feb 2019 Spread14.50014.50013.92514.200-0.425-2.96%set 17:38
HE.N18:N19.EJul 2018/Jul 2019 Spread1.551.551.551.55-0.65-41.94%set 17:38
HE.N18:V19.EJul 2018/Oct 2019 Spread10.75010.75010.75010.750+0.525+4.88%set 17:38
HE.Q18:G19.EAug 2018/Feb 2019 Spread14.05014.10013.37513.575-0.475-3.44%set 17:38
HE.Q18:J19.EAug 2018/Apr 2019 Spread10.22510.22510.0509.650-0.225-2.33%set 17:38
HE.Q18:K19.EAug 2018/May 2019 Spread4.6004.6004.6004.600-0.875-19.02%set 17:38
HE.Q18:V19.EAug 2018/Oct 2019 Spread10.12510.12510.12510.125+0.475+4.69%set 17:38
HE.Q18:M19.EAug 2018/Jun 2019 Spread1.2001.2001.2001.200-0.375-31.25%set 17:38
HE.Q18:N19.EAug 2018/Jul 2019 Spread0.9250.9250.9250.925-0.700-75.68%set 17:38
HE.Q18:V18.EAug 2018/Oct 2018 Spread13.85014.00013.57513.800-0.150-1.08%set 17:38
HE.Q18:Q19.EAug 2018/Aug 2019 Spread1.2251.2251.2251.225-1.450-118.37%set 17:38
HE.Q18:Z18.EAug 2018/Dec 2018 Spread18.55018.80018.27518.325-0.300-1.63%set 17:38
HE.V18:V19.EOct 2018/Oct 2019 Spread-3.675-3.675-3.675-3.675+0.6250.00%set 17:38
HE.V18:Z18.EOct 2018/Dec 2018 Spread4.7254.9004.5254.525-0.150-3.24%set 17:38
HE.V18:M19.EOct 2018/Jun 2019 Spread-12.600-12.600-12.600-12.600-0.2250.00%set 17:38
HE.V18:J19.EOct 2018/Apr 2019 Spread-4.175-3.950-4.400-4.150-0.0750.00%set 17:38
HE.V18:Q19.EOct 2018/Aug 2019 Spread-12.575-12.575-12.575-12.575-1.3000.00%set 17:38
HE.V18:N19.EOct 2018/Jul 2019 Spread-12.875-12.875-12.875-12.875-0.5500.00%set 17:38
HE.V18:K19.EOct 2018/May 2019 Spread-8.300-8.300-8.300-9.200-0.7250.00%set 17:38
HE.V18:G19.EOct 2018/Feb 2019 Spread0.1000.100-0.300-0.225-0.325-325.00%set 17:38
HE.Z18:M19.EDec 2018/Jun 2019 Spread-17.775-17.775-17.775-17.125-0.0750.00%set 17:38
HE.Z18:V19.EDec 2018/Oct 2019 Spread-8.200-8.200-8.200-8.200+0.7750.00%set 17:38
HE.Z18:G19.EDec 2018/Feb 2019 Spread-4.650-4.575-4.975-4.750-0.1750.00%set 17:38
HE.Z18:J19.EDec 2018/Apr 2019 Spread-9.000-8.525-9.175-8.675+0.0750.00%set 17:38
HE.Z18:K19.EDec 2018/May 2019 Spread-13.725-13.725-13.725-13.725-0.5750.00%set 17:38
HE.Z18:N19.EDec 2018/Jul 2019 Spread-16.325-16.325-16.325-17.400-0.4000.00%set 17:39
HE.Z18:Q19.EDec 2018/Aug 2019 Spread-17.10-17.10-17.10-17.10-1.150.00%set 17:38
HE.G19:V19.EFeb 2019/Oct 2019 Spread-3.45-3.45-3.45-3.45+0.950.00%set 17:38
HE.G19:K19.EFeb 2019/May 2019 Spread-8.800-8.800-8.800-8.975-0.4000.00%set 17:38
HE.G19:J19.EFeb 2019/Apr 2019 Spread-4.075-3.850-4.275-3.925+0.2500.00%set 17:38
HE.G19:Q19.EFeb 2019/Aug 2019 Spread-12.350-12.350-12.350-12.350-0.9750.00%set 17:38
HE.G19:N19.EFeb 2019/Jul 2019 Spread-12.650-12.650-12.650-12.650-0.2250.00%set 17:39
HE.G19:M19.EFeb 2019/Jun 2019 Spread-12.500-12.500-12.750-12.375+0.1000.00%set 17:38
HE.J19:M19.EApr 2019/Jun 2019 Spread-8.50-8.50-8.70-8.45-0.150.00%set 17:38
HE.J19:K19.EApr 2019/May 2019 Spread-4.95-4.75-4.95-5.05-0.650.00%set 17:38
HE.J19:V19.EApr 2019/Oct 2019 Spread0.4750.4750.4750.475+0.700+147.37%set 17:38
HE.J19:Q19.EApr 2019/Aug 2019 Spread-8.425-8.425-8.425-8.425-1.2250.00%set 17:38
HE.J19:N19.EApr 2019/Jul 2019 Spread-8.450-8.250-8.450-8.725-0.4750.00%set 17:38
HE.K19:N19.EMay 2019/Jul 2019 Spread-3.725-3.725-3.725-3.675+0.1750.00%set 17:38
HE.K19:Q19.EMay 2019/Aug 2019 Spread-3.375-3.375-3.375-3.375-0.5750.00%set 17:38
HE.K19:V19.EMay 2019/Oct 2019 Spread5.5255.5255.5255.525+1.350+24.43%set 17:38
HE.K19:M19.EMay 2019/Jun 2019 Spread-3.725-3.725-3.750-3.400+0.5000.00%set 17:38
HE.M19:N19.EJun 2019/Jul 2019 Spread0.1500.150-0.250-0.275-0.3250.00%set 17:38
HE.M19:Q19.EJun 2019/Aug 2019 Spread0.0500.0500.0500.025-1.075-2150.00%set 17:38
HE.M19:V19.EJun 2019/Oct 2019 Spread9.0009.0009.0008.925+0.850+9.44%set 17:38
HE.N19:V19.EJul 2019/Oct 2019 Spread2.6002.6002.6009.200+1.175+12.77%set 17:38
HE.N19:Q19.EJul 2019/Aug 2019 Spread0.8250.8250.1750.300-0.750-300.00%set 17:38
HE.Q19:V19.EAug 2019/Oct 2019 Spread9.0259.1508.5008.900+1.925+21.69%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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