Thursday May 23, 11:09PM EDT

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.M19Jun 201989.60089.77588.07589.475-0.325-0.42%14:04
HE.N19Jul 201991.52591.77589.67590.950-0.325-0.41%14:04
HE.Q19Aug 201992.77593.00090.72592.250-0.200-0.25%14:04
HE.V19Oct 201984.80084.92582.72584.400-0.050-0.07%14:04
HE.Z19Dec 201981.65082.22579.95081.700+0.075+0.12%14:04
HE.G20Feb 202084.67584.95082.92584.500+0.150+0.22%14:04
HE.J20Apr 202085.40085.52583.95085.200+0.225+0.32%14:04
HE.K20May 202087.00088.12587.00088.125+0.525+0.70%14:01
HE.M20Jun 202090.82590.97589.70090.950+0.300+0.38%13:59
HE.N20Jul 202089.90090.10088.97590.075+0.375+0.42%13:43
HE.M19:G20Jun 2019/Feb 2020 Spread4.4505.1754.4505.150-0.775-7.81%11:48
HE.M19:Z19Jun 2019/Dec 2019 Spread7.6508.4757.3257.675-0.450-3.48%14:03
HE.M19:V19Jun 2019/Oct 2019 Spread4.8255.4504.7005.075-0.375-5.08%14:04
HE.M19:Q19Jun 2019/Aug 2019 Spread-3.225-2.650-3.425-2.800-0.2750.00%14:04
HE.M19:N19Jun 2019/Jul 2019 Spread-1.975-1.450-2.100-1.475-0.0750.00%14:04
HE.M19:M20Jun 2019/Jun 2020 Spread-1.350-1.250-1.350-1.250-0.4750.00%09:34
HE.M19:J20Jun 2019/Apr 2020 Spread3.6753.6753.6753.675-1.050-16.60%09:30
HE.N19:Z19Jul 2019/Dec 2019 Spread9.80010.2509.1509.200-0.325-2.01%14:04
HE.N19:V19Jul 2019/Oct 2019 Spread6.8007.1756.4756.500-0.350-3.30%14:04
HE.N19:Q19Jul 2019/Aug 2019 Spread-1.200-1.025-1.425-1.375-0.2500.00%14:04
HE.N19:J20Jul 2019/Apr 2020 Spread5.6255.7505.6005.750-0.500-5.31%09:34
HE.N19:G20Jul 2019/Feb 2020 Spread6.9507.0506.6256.650-0.150-1.15%13:54
HE.N19:K20Jul 2019/May 2020 Spread3.253.253.253.25-0.20-3.96%13:50
HE.Q19:M20Aug 2019/Jun 2020 Spread2.0502.0501.8251.825+0.225+30.00%13:41
HE.Q19:N20Aug 2019/Jul 2020 Spread2.7752.8752.7752.875+0.675+24.32%12:48
HE.Q19:V19Aug 2019/Oct 2019 Spread7.9758.2507.8007.875-0.100-0.90%14:04
HE.Q19:Z19Aug 2019/Dec 2019 Spread11.12511.30010.47510.550-0.100-0.60%14:04
HE.Q19:J20Aug 2019/Apr 2020 Spread6.9507.2256.9507.100-0.950-9.29%14:01
HE.Q19:G20Aug 2019/Feb 2020 Spread8.0758.2007.7758.200+0.425+3.19%12:05
HE.V19:K20Oct 2019/May 2020 Spread-3.4-3.4-3.4-3.40.00.00%13:50
HE.V19:Z19Oct 2019/Dec 2019 Spread2.9503.0502.5502.625-0.050-0.88%14:04
HE.V19:M20Oct 2019/Jun 2020 Spread-6.350-6.350-6.350-6.350+0.1250.00%11:48
HE.V19:G20Oct 2019/Feb 2020 Spread0.1750.175-0.225-0.150+0.050+2.11%14:04
HE.V19:J20Oct 2019/Apr 2020 Spread-1.0750.100-1.075-0.700-0.0250.00%14:01
HE.Z19:M20Dec 2019/Jun 2020 Spread-9.375-9.325-9.375-9.325-0.1750.00%09:45
HE.Z19:J20Dec 2019/Apr 2020 Spread-3.65-3.65-3.90-3.75-0.100.00%10:03
HE.Z19:G20Dec 2019/Feb 2020 Spread-2.725-2.625-2.950-2.800+0.0750.00%14:04
HE.Z19:N20Dec 2019/Jul 2020 Spread-8-8-8-800.00%09:30
HE.G20:M20Feb 2020/Jun 2020 Spread-6.525-6.425-6.750-6.450-0.1750.00%13:49
HE.G20:J20Feb 2020/Apr 2020 Spread-0.675-0.675-1.025-0.700+0.0750.00%14:04
HE.G20:N20Feb 2020/Jul 2020 Spread-5.600-5.500-5.825-5.500-0.1000.00%13:32
HE.J20:K20Apr 2020/May 2020 Spread-2.875-2.600-2.875-2.850-0.4250.00%14:01
HE.J20:N20Apr 2020/Jul 2020 Spread-4.500-4.500-5.000-4.750-0.1250.00%13:32
HE.J20:M20Apr 2020/Jun 2020 Spread-5.525-5.500-5.750-5.675-0.1750.00%13:59
HE.M20:N20Jun 2020/Jul 2020 Spread0.9250.9750.6500.900+0.025+2.70%13:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.