S&P 500
2722.18
-4.04 -0.15%
Dow Indu
25286.49
-100.69 -0.40%
Nasdaq
7202.30
+1.43 +0.02%
Crude Oil
55.43
-0.26 -0.44%
Gold
1204.275
-0.395 -0.03%
Euro
1.130365
+0.005950 +0.53%
US Dollar
97.130
+0.172 +0.18%
Weak
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z18.EDec 2018 (E)56.3557.4055.6057.30+0.75+1.32%set 14:04
HE.G19.EFeb 2019 (E)61.70062.62561.62562.175+0.650+1.05%set 14:04
HE.J19.EApr 2019 (E)67.35068.22566.85067.725+0.400+0.59%set 14:04
HE.K19.EMay 2019 (E)73.5074.3073.5074.050.000.00%set 13:59
HE.M19.EJun 2019 (E)82.72583.10082.00082.625-0.100-0.12%set 14:04
HE.N19.EJul 2019 (E)84.5084.7583.8084.45-0.30-0.35%set 14:04
HE.Q19.EAug 2019 (E)83.45083.50082.65083.375-0.150-0.18%set 14:04
HE.V19.EOct 2019 (E)67.50067.85067.20067.775+0.175+0.26%14:04
HE.Z19.EDec 2019 (E)60.97561.60060.70061.500+0.250+0.41%set 13:48
HE.G20.EFeb 2020 (E)66.35066.35066.07566.325+0.250+0.38%set 17:09
HE.J20.EApr 2020 (E)7070707000.00%set 14:00
HE.Z18:Z19.EDec 2018/Dec 2019 Spread-4.575-4.475-5.225-4.200+0.5000.00%set 13:06
HE.Z18:V19.EDec 2018/Oct 2019 Spread-11.15-10.40-11.15-10.50+0.550.00%set 13:59
HE.Z18:Q19.EDec 2018/Aug 2019 Spread-27.100-26.050-27.300-26.075+0.9000.00%set 13:06
HE.Z18:N19.EDec 2018/Jul 2019 Spread-28.300-26.975-28.425-27.150+1.0500.00%set 14:01
HE.Z18:K19.EDec 2018/May 2019 Spread-16.50-16.50-16.50-16.75+0.750.00%set 17:43
HE.Z18:M19.EDec 2018/Jun 2019 Spread-26.325-25.175-26.850-25.325+0.8500.00%set 14:04
HE.Z18:G20.EDec 2018/Feb 2020 Spread-10.500-10.500-10.500-9.025+0.5000.00%set 17:42
HE.Z18:G19.EDec 2018/Feb 2019 Spread-5.300-4.625-6.325-4.875+0.1000.00%set 14:04
HE.Z18:J19.EDec 2018/Apr 2019 Spread-11.025-10.200-11.650-10.425+0.3500.00%set 14:04
HE.G19:J19.EFeb 2019/Apr 2019 Spread-5.750-5.125-5.850-5.550+0.2500.00%set 14:04
HE.G19:N19.EFeb 2019/Jul 2019 Spread-22.700-21.675-22.700-22.275+0.9500.00%set 14:01
HE.G19:Q19.EFeb 2019/Aug 2019 Spread-21.70-20.55-21.70-21.20+0.800.00%set 13:01
HE.G19:V19.EFeb 2019/Oct 2019 Spread-5.325-5.325-5.725-5.625+0.4500.00%set 13:54
HE.G19:Z19.EFeb 2019/Dec 2019 Spread-0.450-0.450-0.6000.675+0.400+145.45%set 17:41
HE.G19:K19.EFeb 2019/May 2019 Spread-13.000-13.000-13.000-11.875+0.6500.00%set 17:43
HE.G19:M19.EFeb 2019/Jun 2019 Spread-20.875-19.875-20.875-20.450+0.7500.00%set 14:04
HE.J19:N19.EApr 2019/Jul 2019 Spread-17.025-16.100-17.025-16.725+0.7000.00%set 14:00
HE.J19:K19.EApr 2019/May 2019 Spread-6.650-6.150-6.650-6.325+0.4000.00%set 13:59
HE.J19:M19.EApr 2019/Jun 2019 Spread-15.250-14.300-15.325-14.900+0.5000.00%set 14:04
HE.J19:Q19.EApr 2019/Aug 2019 Spread-16.050-15.000-16.075-15.650+0.5500.00%set 14:03
HE.J19:V19.EApr 2019/Oct 2019 Spread-0.3500.125-0.625-0.075+0.2000.00%set 10:09
HE.J19:Z19.EApr 2019/Dec 2019 Spread6.1506.4756.1506.225+0.150+2.47%set 13:07
HE.J19:G20.EApr 2019/Feb 2020 Spread4.9254.9254.9251.400+0.150+12.00%set 17:43
HE.K19:Q19.EMay 2019/Aug 2019 Spread-9.125-9.125-9.125-9.325+0.1500.00%set 09:50
HE.K19:M19.EMay 2019/Jun 2019 Spread-8.575-8.300-8.625-8.575+0.1000.00%set 13:59
HE.K19:Z19.EMay 2019/Dec 2019 Spread12.5512.5512.5512.55-0.25-1.95%set 17:41
HE.K19:V19.EMay 2019/Oct 2019 Spread6.256.256.256.25-0.20-3.10%set 17:42
HE.K19:N19.EMay 2019/Jul 2019 Spread-10.3-10.3-10.3-10.4+0.30.00%set 10:04
HE.M19:Z19.EJun 2019/Dec 2019 Spread21.35021.35021.35021.125-0.350-1.77%set 09:51
HE.M19:G20.EJun 2019/Feb 2020 Spread15.62515.62515.57516.300-0.350-2.10%set 17:42
HE.M19:N19.EJun 2019/Jul 2019 Spread-1.875-1.450-1.925-1.825+0.2000.00%set 14:04
HE.M19:Q19.EJun 2019/Aug 2019 Spread-0.750-0.275-0.800-0.750+0.0500.00%set 13:59
HE.M19:V19.EJun 2019/Oct 2019 Spread15.30015.30015.30014.825-0.300-2.00%set 09:30
HE.N19:Z19.EJul 2019/Dec 2019 Spread22.87522.87522.87522.950-0.550-2.36%set 10:47
HE.N19:V19.EJul 2019/Oct 2019 Spread16.82517.00016.65016.650-0.500-2.95%set 13:31
HE.N19:Q19.EJul 2019/Aug 2019 Spread1.1501.3251.0501.075-0.150-12.77%set 14:04
HE.N19:G20.EJul 2019/Feb 2020 Spread16.75016.75016.75018.125-0.550-2.95%set 17:42
HE.Q19:Z19.EAug 2019/Dec 2019 Spread22.05022.05021.42521.875-0.400-1.81%set 13:06
HE.Q19:G20.EAug 2019/Feb 2020 Spread16.3016.3016.1017.05-0.40-2.29%set 17:42
HE.Q19:V19.EAug 2019/Oct 2019 Spread15.82515.97515.30015.575-0.350-2.21%set 14:03
HE.V19:Z19.EOct 2019/Dec 2019 Spread6.3256.5756.0006.300-0.050-0.77%set 13:59
HE.V19:G20.EOct 2019/Feb 2020 Spread1.5251.5251.5251.475-0.050-3.28%set 17:42
HE.Z19:G20.EDec 2019/Feb 2020 Spread-4.700-4.700-4.975-4.8250.0000.00%set 17:43
HE.G20:J20.EFeb 2020/Apr 2020 Spread-3.650-3.550-3.650-3.675+0.2500.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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