S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
56.68
+0.34 +0.60%
Gold
1221.295
0.000 0.00%
Euro
1.14190
+0.00015 +0.01%
US Dollar
96.433
-0.670 -0.69%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z18.EDec 2018 (E)57.47560.07557.42560.075+3.000+5.00%set 17:09
HE.G19.EFeb 2019 (E)64.20066.75064.07566.750+3.000+4.49%set 14:00
HE.J19.EApr 2019 (E)69.07571.75069.00071.750+3.000+4.18%set 14:00
HE.K19.EMay 2019 (E)74.90077.00074.90076.850+2.225+2.90%set 17:09
HE.M19.EJun 2019 (E)83.15084.50083.05084.025+1.100+1.31%set 14:00
HE.N19.EJul 2019 (E)84.25085.00084.00084.775+0.800+0.94%set 14:00
HE.Q19.EAug 2019 (E)83.27583.90083.15083.775+0.275+0.33%set 14:00
HE.V19.EOct 2019 (E)67.60068.20067.60068.200+0.825+1.21%set 17:09
HE.Z19.EDec 2019 (E)61.32562.00061.32561.700+0.525+0.85%set 17:09
HE.G20.EFeb 2020 (E)66.266.266.266.20.00.00%set 17:09
HE.J20.EApr 2020 (E)70.00070.00070.00069.8750.0000.00%set 14:00
HE.Z18:Z19.EDec 2018/Dec 2019 Spread-3.925-3.925-3.925-1.625+2.4750.00%set 17:37
HE.Z18:V19.EDec 2018/Oct 2019 Spread-9.700-8.050-9.700-8.125+2.1750.00%set 17:38
HE.Z18:Q19.EDec 2018/Aug 2019 Spread-25.825-23.750-25.825-23.700+2.4500.00%set 17:38
HE.Z18:N19.EDec 2018/Jul 2019 Spread-26.275-24.525-26.275-24.700+2.2500.00%set 17:38
HE.Z18:K19.EDec 2018/May 2019 Spread-16.500-16.500-16.500-16.775+0.7750.00%set 17:38
HE.Z18:M19.EDec 2018/Jun 2019 Spread-25.975-23.650-25.975-23.950+1.8000.00%set 17:38
HE.Z18:G20.EDec 2018/Feb 2020 Spread-10.500-10.500-10.500-6.125+3.0000.00%set 17:38
HE.Z18:G19.EDec 2018/Feb 2019 Spread-6.725-6.450-7.325-6.6750.0000.00%set 17:37
HE.Z18:J19.EDec 2018/Apr 2019 Spread-11.575-11.275-12.200-11.6750.0000.00%set 17:38
HE.G19:J19.EFeb 2019/Apr 2019 Spread-5.000-4.400-5.025-5.0000.0000.00%set 17:38
HE.G19:N19.EFeb 2019/Jul 2019 Spread-19.900-17.900-19.900-18.025+2.2500.00%set 17:38
HE.G19:Q19.EFeb 2019/Aug 2019 Spread-19.075-16.725-19.075-17.025+2.4500.00%set 17:38
HE.G19:V19.EFeb 2019/Oct 2019 Spread-2.275-1.200-2.275-1.450+2.1750.00%set 17:38
HE.G19:Z19.EFeb 2019/Dec 2019 Spread-0.450-0.450-0.6005.050+2.475+49.01%set 17:37
HE.G19:K19.EFeb 2019/May 2019 Spread-10.875-9.925-10.875-10.100+0.7750.00%set 17:38
HE.G19:M19.EFeb 2019/Jun 2019 Spread-18.975-17.000-18.975-17.275+1.8000.00%set 17:38
HE.J19:N19.EApr 2019/Jul 2019 Spread-14.925-13.000-14.925-13.025+2.2500.00%set 17:37
HE.J19:K19.EApr 2019/May 2019 Spread-5.875-4.850-5.875-5.100+0.7750.00%set 17:38
HE.J19:M19.EApr 2019/Jun 2019 Spread-14.050-12.175-14.050-12.275+1.8000.00%set 17:38
HE.J19:Q19.EApr 2019/Aug 2019 Spread-13.950-11.900-14.000-12.025+2.4500.00%set 17:38
HE.J19:V19.EApr 2019/Oct 2019 Spread1.7503.7001.7503.550+2.175+58.78%set 17:38
HE.J19:Z19.EApr 2019/Dec 2019 Spread8.87510.0008.87510.050+2.475+24.75%set 17:37
HE.J19:G20.EApr 2019/Feb 2020 Spread4.9254.9254.9255.550+3.000+54.05%set 17:38
HE.K19:Q19.EMay 2019/Aug 2019 Spread-7.700-7.700-7.700-6.925+1.6750.00%set 17:38
HE.K19:M19.EMay 2019/Jun 2019 Spread-8.100-7.025-8.125-7.175+1.0250.00%set 17:38
HE.K19:Z19.EMay 2019/Dec 2019 Spread14.9014.9014.9015.15+1.70+11.41%set 17:37
HE.K19:V19.EMay 2019/Oct 2019 Spread8.658.658.658.65+1.40+16.18%set 17:38
HE.K19:N19.EMay 2019/Jul 2019 Spread-9.100-7.875-9.100-7.925+1.4750.00%set 17:37
HE.M19:Z19.EJun 2019/Dec 2019 Spread21.90021.90021.50022.325+0.675+3.14%set 17:37
HE.M19:G20.EJun 2019/Feb 2020 Spread17.52517.52517.52517.825+1.200+6.85%set 17:38
HE.M19:N19.EJun 2019/Jul 2019 Spread-1.150-0.675-1.150-0.750+0.4500.00%set 17:37
HE.M19:Q19.EJun 2019/Aug 2019 Spread-0.2750.525-0.2750.250+0.650+236.36%set 17:38
HE.M19:V19.EJun 2019/Oct 2019 Spread15.62515.97515.40015.825+0.375+2.35%set 17:38
HE.N19:Z19.EJul 2019/Dec 2019 Spread22.80022.80022.80023.075+0.225+0.99%set 17:37
HE.N19:V19.EJul 2019/Oct 2019 Spread16.72516.92516.37516.575-0.075-0.45%set 17:38
HE.N19:Q19.EJul 2019/Aug 2019 Spread0.9751.2250.8751.000+0.200+18.60%set 17:38
HE.N19:G20.EJul 2019/Feb 2020 Spread16.75016.75016.75018.575+0.750+4.04%set 17:38
HE.Q19:Z19.EAug 2019/Dec 2019 Spread22.05022.05021.77522.075+0.025+0.11%set 17:37
HE.Q19:G20.EAug 2019/Feb 2020 Spread16.30016.30016.10017.575+0.550+3.13%set 17:38
HE.Q19:V19.EAug 2019/Oct 2019 Spread15.72515.90015.42515.575-0.275-1.77%set 17:38
HE.V19:Z19.EOct 2019/Dec 2019 Spread6.3756.3755.9006.500+0.300+4.78%set 17:37
HE.V19:G20.EOct 2019/Feb 2020 Spread1.4501.6251.4502.000+0.825+50.77%set 17:38
HE.Z19:G20.EDec 2019/Feb 2020 Spread-4.875-4.300-4.875-4.500+0.5250.00%set 17:38
HE.G20:J20.EFeb 2020/Apr 2020 Spread-3.650-3.550-3.650-3.6750.0000.00%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.