S&P 500
2732.22
+1.02 +0.04%
Dow Indu
25219.38
+19.01 +0.08%
Nasdaq
7242.15
-14.28 -0.20%
Crude Oil
61.55
+0.35 +0.57%
Gold
1347.265
-8.750 -0.65%
Euro
1.24075
0.00000 0.00%
US Dollar
89.118
+0.500 +0.56%
Strong
Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.G18.EFeb 2018 (E)73.35073.52573.35073.490-0.010-0.01%set 17:11
HE.J18.EApr 2018 (E)69.42569.45068.02568.150-1.425-2.09%set 14:00
HE.K18.EMay 2018 (E)75.87575.87574.92574.925-0.950-1.27%set 14:00
HE.M18.EJun 2018 (E)80.15080.47579.35079.725-0.475-0.59%set 17:11
HE.N18.EJul 2018 (E)81.25081.52580.52580.725-0.600-0.74%set 17:11
HE.Q18.EAug 2018 (E)81.42581.50080.75080.825-0.725-0.89%set 17:11
HE.V18.EOct 2018 (E)69.55069.55068.77568.850-0.775-1.12%set 17:11
HE.Z18.EDec 2018 (E)63.25063.47562.77562.800-0.650-1.03%set 17:11
HE.G19.EFeb 2019 (E)66.30066.30066.30066.225-0.375-0.57%set 17:11
HE.J19.EApr 2019 (E)69.8069.8069.5569.45-0.35-0.50%set 17:11
HE.K19.EMay 2019 (E)75.52575.52575.52575.525-0.200-0.26%set 14:00
HE.M19.EJun 2019 (E)77.67577.67577.67577.675-0.200-0.26%set 14:02
HE.N19.EJul 2019 (E)79.679.679.679.6-0.2-0.25%set 17:11
HE.G18:N18.EFeb 2018/Jul 2018 Spread-6.750-6.275-6.975-7.125+1.0500.00%set 17:42
HE.G18:G19.EFeb 2018/Feb 2019 Spread7.2757.2757.2757.275+0.950+13.06%set 17:42
HE.G18:J18.EFeb 2018/Apr 2018 Spread4.3004.3252.2252.400-1.525-63.54%12:59
HE.G18:J19.EFeb 2018/Apr 2019 Spread3.5503.5503.5503.550+0.425+11.97%set 17:42
HE.G18:K18.EFeb 2018/May 2018 Spread-1.750-1.750-1.750-1.750+0.0250.00%10:25
HE.G18:K19.EFeb 2018/May 2019 Spread-2.550-2.550-2.550-2.550+0.5250.00%set 17:42
HE.G18:M19.EFeb 2018/Jun 2019 Spread-5.000-5.000-5.000-5.000+0.5250.00%set 17:42
HE.G18:M18.EFeb 2018/Jun 2018 Spread-5.850-5.825-7.550-7.450-1.2750.00%11:25
HE.G18:Z18.EFeb 2018/Dec 2018 Spread10.05010.1259.85010.325+1.275+12.35%set 17:42
HE.G18:V18.EFeb 2018/Oct 2018 Spread4.1004.1003.2254.125+1.075+26.06%set 17:42
HE.G18:Q18.EFeb 2018/Aug 2018 Spread-7.000-7.000-8.375-8.375-1.0000.00%12:18
HE.J18:J19.EApr 2018/Apr 2019 Spread-1.300-1.300-1.300-1.300-1.2250.00%set 17:38
HE.J18:Z18.EApr 2018/Dec 2018 Spread5.6255.6255.2505.350-0.925-17.62%set 17:38
HE.J18:V18.EApr 2018/Oct 2018 Spread-0.450-0.375-0.950-0.700-0.8000.00%set 17:38
HE.J18:Q18.EApr 2018/Aug 2018 Spread-12.000-12.000-12.800-12.675-0.8500.00%set 17:38
HE.J18:K18.EApr 2018/May 2018 Spread-6.300-6.300-6.925-6.775-0.6000.00%set 17:38
HE.J18:K19.EApr 2018/May 2019 Spread-7.375-7.375-7.375-7.375-1.3750.00%set 17:38
HE.J18:G19.EApr 2018/Feb 2019 Spread5.3005.3005.0001.925-1.200-62.34%set 17:38
HE.J18:M18.EApr 2018/Jun 2018 Spread-10.625-10.625-11.775-11.575-1.1000.00%set 17:38
HE.J18:M19.EApr 2018/Jun 2019 Spread-9.525-9.525-9.525-9.525-1.3750.00%set 17:38
HE.J18:N18.EApr 2018/Jul 2018 Spread-11.725-11.725-12.800-12.575-0.9750.00%set 17:38
HE.J18:N19.EApr 2018/Jul 2019 Spread-11.450-11.450-11.450-11.450-1.3750.00%set 17:37
HE.K18:Z18.EMay 2018/Dec 2018 Spread12.12512.12512.12512.125-0.325-2.68%set 17:38
HE.K18:V18.EMay 2018/Oct 2018 Spread9.0259.0259.0256.075-0.200-3.29%set 17:38
HE.K18:Q18.EMay 2018/Aug 2018 Spread-5.200-5.200-5.625-5.900-0.2500.00%set 17:38
HE.K18:N19.EMay 2018/Jul 2019 Spread-4.675-4.675-4.675-4.675-0.7750.00%set 17:38
HE.K18:N18.EMay 2018/Jul 2018 Spread-5.025-5.025-5.025-5.800-0.3750.00%set 17:38
HE.K18:M19.EMay 2018/Jun 2019 Spread-2.750-2.750-2.750-2.750-0.7750.00%set 17:37
HE.K18:M18.EMay 2018/Jun 2018 Spread-4.375-4.350-4.900-4.800-0.5000.00%set 17:38
HE.K18:K19.EMay 2018/May 2019 Spread-0.600-0.600-0.600-0.600-0.7750.00%set 17:38
HE.K18:J19.EMay 2018/Apr 2019 Spread5.4755.4755.4755.475-0.625-11.42%set 17:38
HE.K18:G19.EMay 2018/Feb 2019 Spread10.92510.92510.9258.700-0.600-6.90%set 17:38
HE.M18:N18.EJun 2018/Jul 2018 Spread-1.150-0.925-1.325-1.000+0.1250.00%set 17:38
HE.M18:V18.EJun 2018/Oct 2018 Spread10.32510.95010.22510.875+0.300+2.78%set 17:38
HE.M18:N19.EJun 2018/Jul 2019 Spread0.1250.1250.1250.125-0.275-220.00%set 17:38
HE.M18:Q18.EJun 2018/Aug 2018 Spread-1.325-0.850-1.575-1.100+0.2500.00%set 17:38
HE.M18:M19.EJun 2018/Jun 2019 Spread2.0502.0502.0502.050-0.275-13.41%set 17:38
HE.M18:K19.EJun 2018/May 2019 Spread4.2004.2004.2004.200-0.275-6.55%set 17:38
HE.M18:J19.EJun 2018/Apr 2019 Spread10.27510.27510.27510.275-0.125-1.22%set 17:38
HE.M18:G19.EJun 2018/Feb 2019 Spread13.87513.87513.87513.500-0.100-0.74%set 17:38
HE.M18:Z18.EJun 2018/Dec 2018 Spread16.72516.75016.52516.925+0.175+1.03%set 17:38
HE.N18:K19.EJul 2018/May 2019 Spread5.25.25.25.2-0.4-7.69%set 17:38
HE.N18:M19.EJul 2018/Jun 2019 Spread3.053.053.053.05-0.40-13.11%set 17:38
HE.N18:N19.EJul 2018/Jul 2019 Spread1.1251.1251.1251.125-0.400-35.56%set 17:38
HE.N18:Q18.EJul 2018/Aug 2018 Spread-0.2250.075-0.300-0.100+0.125+500.00%set 17:38
HE.N18:V18.EJul 2018/Oct 2018 Spread11.57511.95011.47511.875+0.175+1.47%set 17:38
HE.N18:Z18.EJul 2018/Dec 2018 Spread17.75017.75017.75017.925+0.050+0.28%set 17:38
HE.N18:J19.EJul 2018/Apr 2019 Spread11.27511.27511.27511.275-0.250-2.22%set 17:38
HE.N18:G19.EJul 2018/Feb 2019 Spread14.22514.22514.22514.500-0.225-1.52%set 17:38
HE.Q18:J19.EAug 2018/Apr 2019 Spread12.00012.00012.00011.375-0.375-3.30%set 17:38
HE.Q18:K19.EAug 2018/May 2019 Spread5.3005.3005.3005.300-0.525-9.91%set 17:38
HE.Q18:M19.EAug 2018/Jun 2019 Spread3.1503.1503.1503.150-0.525-16.67%set 17:38
HE.Q18:N19.EAug 2018/Jul 2019 Spread1.2251.2251.2251.225-0.525-42.86%set 17:38
HE.Q18:V18.EAug 2018/Oct 2018 Spread11.80012.02511.75011.975+0.050+0.42%set 17:38
HE.Q18:Z18.EAug 2018/Dec 2018 Spread17.72517.77517.72518.025-0.075-0.42%set 17:38
HE.Q18:G19.EAug 2018/Feb 2019 Spread14.77514.77514.77514.600-0.350-2.40%set 17:38
HE.V18:J19.EOct 2018/Apr 2019 Spread-0.600-0.600-0.600-0.600-0.4250.00%set 17:38
HE.V18:K19.EOct 2018/May 2019 Spread-6.675-6.675-6.675-6.675-0.5750.00%set 17:38
HE.V18:M19.EOct 2018/Jun 2019 Spread-8.825-8.825-8.825-8.825-0.5750.00%set 17:38
HE.V18:N19.EOct 2018/Jul 2019 Spread-10.750-10.750-10.750-10.750-0.5750.00%set 17:38
HE.V18:Z18.EOct 2018/Dec 2018 Spread6.1006.1506.0006.050-0.125-2.06%set 17:38
HE.V18:G19.EOct 2018/Feb 2019 Spread2.9753.0502.9752.625-0.400-15.24%set 17:38
HE.Z18:G19.EDec 2018/Feb 2019 Spread-3.175-3.175-3.200-3.425-0.2750.00%set 17:38
HE.Z18:J19.EDec 2018/Apr 2019 Spread-6.65-6.65-6.65-6.65-0.300.00%set 17:38
HE.Z18:K19.EDec 2018/May 2019 Spread-12.725-12.725-12.725-12.725-0.4500.00%set 17:38
HE.Z18:M19.EDec 2018/Jun 2019 Spread-14.875-14.875-14.875-14.875-0.4500.00%set 17:38
HE.Z18:N19.EDec 2018/Jul 2019 Spread-16.80-16.80-16.80-16.80-0.450.00%set 17:39
HE.G19:K19.EFeb 2019/May 2019 Spread-9.300-9.300-9.300-9.300-0.1750.00%set 17:38
HE.G19:N19.EFeb 2019/Jul 2019 Spread-13.375-13.375-13.375-13.375-0.1750.00%set 17:39
HE.G19:M19.EFeb 2019/Jun 2019 Spread-11.450-11.450-11.450-11.450-0.1750.00%set 17:38
HE.G19:J19.EFeb 2019/Apr 2019 Spread-3.250-3.250-3.250-3.225-0.0250.00%set 17:38
HE.J19:N19.EApr 2019/Jul 2019 Spread-10.15-10.15-10.15-10.15-0.150.00%set 17:38
HE.J19:K19.EApr 2019/May 2019 Spread-6.075-6.075-6.075-6.075-0.1500.00%set 17:38
HE.J19:M19.EApr 2019/Jun 2019 Spread-8.225-8.225-8.225-8.225-0.1500.00%set 17:38
HE.K19:M19.EMay 2019/Jun 2019 Spread-2.15-2.15-2.15-2.150.000.00%set 17:38
HE.K19:N19.EMay 2019/Jul 2019 Spread-4.075-4.075-4.075-4.0750.0000.00%set 17:38
HE.M19:N19.EJun 2019/Jul 2019 Spread-1.925-1.925-1.925-1.9250.0000.00%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.