S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
71.93
+1.15 +1.63%
Gold
1198.835
+2.425 +0.20%
Euro
1.17698
+0.00273 +0.23%
US Dollar
94.089
-0.127 -0.13%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V18.EOct 2018 (E)61.50061.72559.90060.300-0.950-1.58%set 17:09
HE.Z18.EDec 2018 (E)58.20058.45056.70057.400-0.925-1.62%set 14:00
HE.G19.EFeb 2019 (E)65.50065.67564.37564.925-0.825-1.27%set 14:00
HE.J19.EApr 2019 (E)70.07570.20069.37569.925-0.375-0.54%set 14:00
HE.K19.EMay 2019 (E)75.00075.30074.95075.225+0.200+0.27%set 17:09
HE.M19.EJun 2019 (E)79.72580.07579.40079.975+0.100+0.13%set 17:09
HE.N19.EJul 2019 (E)80.00080.27579.62580.125-0.200-0.25%set 14:00
HE.Q19.EAug 2019 (E)78.85079.00078.37578.8250.0000.00%set 17:09
HE.V19.EOct 2019 (E)65.27565.27564.75065.075-0.075-0.12%set 17:09
HE.Z19.EDec 2019 (E)60.40060.67560.30060.375-0.050-0.08%set 17:09
HE.G20.EFeb 2020 (E)65.42565.42565.30065.225+0.050+0.08%set 17:09
HE.V18:G19.EOct 2018/Feb 2019 Spread-4.075-3.825-4.725-4.625-0.2500.00%set 17:37
HE.V18:M19.EOct 2018/Jun 2019 Spread-18.775-18.775-19.725-19.675-1.0500.00%set 17:38
HE.V18:J19.EOct 2018/Apr 2019 Spread-8.675-8.475-9.675-9.625-0.8000.00%set 17:37
HE.V18:G20.EOct 2018/Feb 2020 Spread-7.025-7.025-7.225-4.925-1.0000.00%set 17:37
HE.V18:N19.EOct 2018/Jul 2019 Spread-19.200-19.200-19.675-19.825-0.9250.00%set 17:37
HE.V18:Q19.EOct 2018/Aug 2019 Spread-17.950-17.950-17.950-18.525-0.9500.00%set 17:38
HE.V18:K19.EOct 2018/May 2019 Spread-19.400-19.400-19.400-14.925-1.1500.00%set 17:38
HE.V18:V19.EOct 2018/Oct 2019 Spread-6.400-6.175-6.400-4.775-0.8750.00%set 17:37
HE.V18:Z18.EOct 2018/Dec 2018 Spread3.3003.4502.6502.900-0.075-2.52%set 17:38
HE.V18:Z19.EOct 2018/Dec 2019 Spread-0.075-0.075-0.075-0.075-0.9000.00%set 17:37
HE.Z18:Z19.EDec 2018/Dec 2019 Spread-3.250-3.250-3.250-2.975-0.8250.00%set 17:37
HE.Z18:V19.EDec 2018/Oct 2019 Spread-9.725-9.125-9.725-7.675-0.8000.00%set 17:37
HE.Z18:Q19.EDec 2018/Aug 2019 Spread-21.050-20.825-21.625-21.425-0.8750.00%set 17:38
HE.Z18:N19.EDec 2018/Jul 2019 Spread-22.325-22.325-22.975-22.725-0.8500.00%set 17:38
HE.Z18:M19.EDec 2018/Jun 2019 Spread-21.775-21.600-22.725-22.575-0.9750.00%set 17:38
HE.Z18:K19.EDec 2018/May 2019 Spread-16.975-16.800-16.975-17.825-1.0750.00%set 17:38
HE.Z18:J19.EDec 2018/Apr 2019 Spread-12.025-11.850-12.650-12.525-0.7250.00%set 17:37
HE.Z18:G20.EDec 2018/Feb 2020 Spread-9.275-9.275-9.275-7.825-0.9250.00%set 17:38
HE.Z18:G19.EDec 2018/Feb 2019 Spread-7.325-7.050-7.700-7.525-0.1750.00%set 17:37
HE.G19:Z19.EFeb 2019/Dec 2019 Spread2.902.902.904.55-0.65-14.29%set 17:37
HE.G19:J19.EFeb 2019/Apr 2019 Spread-4.475-4.475-5.100-5.000-0.5500.00%set 17:37
HE.G19:Q19.EFeb 2019/Aug 2019 Spread-13.825-13.825-14.300-13.900-0.7000.00%set 17:38
HE.G19:K19.EFeb 2019/May 2019 Spread-9.0-9.0-9.0-10.3-0.90.00%set 17:38
HE.G19:M19.EFeb 2019/Jun 2019 Spread-14.350-14.225-15.150-15.050-0.8000.00%set 17:38
HE.G19:V19.EFeb 2019/Oct 2019 Spread-0.400-0.400-0.400-0.150-0.6250.00%set 17:37
HE.G19:N19.EFeb 2019/Jul 2019 Spread-15.025-15.025-15.150-15.200-0.6750.00%set 17:38
HE.J19:V19.EApr 2019/Oct 2019 Spread4.8504.8504.7254.850-0.075-1.59%set 17:37
HE.J19:Q19.EApr 2019/Aug 2019 Spread-8.775-8.775-8.850-8.900-0.1500.00%set 17:38
HE.J19:N19.EApr 2019/Jul 2019 Spread-10.000-10.000-10.375-10.200-0.1250.00%set 17:37
HE.J19:M19.EApr 2019/Jun 2019 Spread-9.825-9.725-10.225-10.050-0.2500.00%set 17:38
HE.J19:K19.EApr 2019/May 2019 Spread-5.125-5.100-5.325-5.300-0.3500.00%set 17:38
HE.J19:Z19.EApr 2019/Dec 2019 Spread9.309.459.309.55-0.10-1.05%set 17:37
HE.J19:G20.EApr 2019/Feb 2020 Spread2.8002.8252.8004.700-0.200-4.26%set 17:38
HE.K19:N19.EMay 2019/Jul 2019 Spread-4.950-4.950-4.950-4.900+0.2250.00%set 17:37
HE.K19:Q19.EMay 2019/Aug 2019 Spread-3.15-3.15-3.15-3.60+0.200.00%set 17:38
HE.K19:Z19.EMay 2019/Dec 2019 Spread14.8514.8514.8514.85+0.25+1.68%set 17:37
HE.K19:V19.EMay 2019/Oct 2019 Spread10.15010.15010.15010.150+0.275+2.71%set 17:37
HE.K19:M19.EMay 2019/Jun 2019 Spread-4.725-4.725-4.925-4.750+0.1000.00%set 17:38
HE.M19:G20.EJun 2019/Feb 2020 Spread14.47514.50013.47514.750+0.050+0.34%set 17:38
HE.M19:Q19.EJun 2019/Aug 2019 Spread0.8251.0500.8251.150+0.100+9.52%set 17:38
HE.M19:V19.EJun 2019/Oct 2019 Spread14.85014.85014.85014.900+0.175+1.18%set 17:37
HE.M19:Z19.EJun 2019/Dec 2019 Spread19.07519.07519.07519.600+0.150+0.79%set 17:37
HE.M19:N19.EJun 2019/Jul 2019 Spread-0.275-0.075-0.300-0.150+0.1250.00%set 17:37
HE.N19:Q19.EJul 2019/Aug 2019 Spread1.1251.3001.1251.300-0.025-1.96%set 17:38
HE.N19:V19.EJul 2019/Oct 2019 Spread15.05015.05014.87515.050+0.050+0.33%set 17:37
HE.N19:Z19.EJul 2019/Dec 2019 Spread19.30019.72519.30019.750+0.025+0.13%set 17:37
HE.Q19:Z19.EAug 2019/Dec 2019 Spread18.17518.17518.17518.450+0.050+0.28%set 17:37
HE.Q19:V19.EAug 2019/Oct 2019 Spread13.57513.77513.47513.750+0.075+0.55%set 17:37
HE.V19:Z19.EOct 2019/Dec 2019 Spread4.7254.7754.5254.700-0.025-0.52%set 17:37
HE.V19:G20.EOct 2019/Feb 2020 Spread0.2500.2750.250-0.150-0.1250.00%set 17:37
HE.Z19:G20.EDec 2019/Feb 2020 Spread-4.75-4.75-4.80-4.85-0.100.00%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.