Sunday Dec 8, 3:35PM EST

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z19Dec 201962.20062.52561.05061.575-0.500-0.82%14:04
HE.G20Feb 202069.05070.05067.27567.575-0.250-0.37%14:04
HE.J20Apr 202074.90075.65073.42573.500-0.100-0.14%14:04
HE.K20May 202080.75081.37579.57579.500-0.075-0.09%13:42
HE.M20Jun 202086.85087.57585.62585.675-0.075-0.09%14:04
HE.N20Jul 202087.20087.77586.02585.950+0.125+0.15%14:03
HE.Q20Aug 202086.12586.95085.50085.325+0.550+0.64%14:02
HE.V20Oct 202073.77574.15073.15072.775+0.425+0.58%14:04
HE.Z20Dec 202069.05069.52568.87568.200+0.825+1.20%12:27
HE.G21Feb 202172.8072.8071.0071.00-1.65-2.32%13:46
HE.J21Apr 202175.075.074.274.2-1.3-1.75%13:07
HE.Z19:J20Dec 2019/Apr 2020 Spread-12.725-12.300-13.200-12.600-0.6750.00%13:59
HE.Z19:K20Dec 2019/May 2020 Spread-18.475-18.475-18.475-18.475-0.5500.00%09:30
HE.Z19:M20Dec 2019/Jun 2020 Spread-24.625-24.450-24.900-24.750-0.6250.00%13:59
HE.Z19:N20Dec 2019/Jul 2020 Spread-24.900-24.900-25.025-24.925-0.5750.00%11:16
HE.Z19:Q20Dec 2019/Aug 2020 Spread-24.300-24.150-24.475-24.375-0.8000.00%13:59
HE.Z19:V20Dec 2019/Oct 2020 Spread-11.475-11.475-11.500-11.500-0.3000.00%09:30
HE.Z19:Z20Dec 2019/Dec 2020 Spread-8.300-6.300-8.300-6.625+1.3750.00%13:59
HE.Z19:G20Dec 2019/Feb 2020 Spread-6.900-6.200-7.600-6.200-0.1250.00%14:04
HE.G20:Q20Feb 2020/Aug 2020 Spread-17.275-16.475-18.250-18.000-0.5500.00%13:59
HE.G20:V20Feb 2020/Oct 2020 Spread-4.725-3.875-5.600-5.600-0.2250.00%12:37
HE.G20:G21Feb 2020/Feb 2021 Spread-4.450-4.450-4.450-3.425+0.0500.00%10:35
HE.G20:J20Feb 2020/Apr 2020 Spread-5.70-5.45-6.25-6.10-0.200.00%14:04
HE.G20:K20Feb 2020/May 2020 Spread-11.225-11.225-11.225-11.225+0.7000.00%09:32
HE.G20:M20Feb 2020/Jun 2020 Spread-17.700-17.175-18.450-18.250-0.2000.00%14:02
HE.G20:N20Feb 2020/Jul 2020 Spread-18.100-17.650-18.775-18.550-0.3250.00%13:59
HE.G20:Z20Feb 2020/Dec 2020 Spread-0.350-0.350-0.350-0.350+0.1750.00%11:16
HE.J20:M20Apr 2020/Jun 2020 Spread-12.1-11.7-12.3-12.2-0.10.00%14:04
HE.J20:K20Apr 2020/May 2020 Spread-5.675-5.550-5.925-5.925-0.0750.00%13:42
HE.J20:G21Apr 2020/Feb 2021 Spread1.5001.5001.5002.500-0.075-5.00%17:28
HE.J20:Z20Apr 2020/Dec 2020 Spread5.555.555.155.15-0.25-4.85%10:05
HE.J20:N20Apr 2020/Jul 2020 Spread-12.300-12.050-12.675-12.550-0.0750.00%14:03
HE.J20:Q20Apr 2020/Aug 2020 Spread-11.500-11.225-12.175-12.0000.0000.00%14:02
HE.J20:V20Apr 2020/Oct 2020 Spread1.0751.6500.6000.675-0.225-56.25%11:49
HE.K20:M20May 2020/Jun 2020 Spread-6.075-6.075-6.400-6.325+0.0250.00%14:04
HE.K20:Q20May 2020/Aug 2020 Spread-6.050-6.050-6.050-6.050-0.2250.00%09:30
HE.K20:Z20May 2020/Dec 2020 Spread10.610.610.611.3+0.6+5.66%10:35
HE.K20:N20May 2020/Jul 2020 Spread-6.60-6.60-6.60-6.45+0.050.00%12:52
HE.K20:V20May 2020/Oct 2020 Spread6.1006.1006.1006.725+0.500+8.16%10:41
HE.K20:G21May 2020/Feb 2021 Spread7.6507.6507.6508.500+0.525+6.86%10:35
HE.M20:G21Jun 2020/Feb 2021 Spread13.90013.90013.90014.675+0.500+3.59%09:30
HE.M20:N20Jun 2020/Jul 2020 Spread-0.225-0.150-0.400-0.375-0.1000.00%14:04
HE.M20:Q20Jun 2020/Aug 2020 Spread0.4250.7000.0750.175-0.200-114.29%14:04
HE.M20:V20Jun 2020/Oct 2020 Spread13.12513.52512.50012.500-0.225-1.80%14:04
HE.M20:Z20Jun 2020/Dec 2020 Spread18.00018.00018.00018.000+0.525+2.89%09:32
HE.N20:Z20Jul 2020/Dec 2020 Spread17.77517.80017.70017.800+0.050+0.28%11:55
HE.N20:V20Jul 2020/Oct 2020 Spread13.67513.72513.67513.725+0.700+5.38%09:33
HE.N20:Q20Jul 2020/Aug 2020 Spread0.7750.8500.4500.500-0.225-45.00%14:04
HE.Q20:Z20Aug 2020/Dec 2020 Spread17.50017.50016.87516.875-0.625-3.70%10:18
HE.Q20:V20Aug 2020/Oct 2020 Spread12.52512.85012.30012.350-0.050-0.40%14:04
HE.Q20:G21Aug 2020/Feb 2021 Spread13.60013.90013.60014.325+0.550+4.06%17:28
HE.V20:G21Oct 2020/Feb 2021 Spread1.3501.5751.3501.775+0.600+20.17%17:28
HE.V20:Z20Oct 2020/Dec 2020 Spread4.4754.7004.4004.375-0.050-1.14%14:04
HE.Z20:G21Dec 2020/Feb 2021 Spread-2.900-2.850-2.925-2.850+0.0750.00%13:48
HE.G21:J21Feb 2021/Apr 2021 Spread-2.95-2.95-3.00-3.00-0.050.00%13:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.