Wednesday Jan 22, 8:32PM EST

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.G20Feb 202067.62567.95066.90067.550+0.175+0.27%17:28
HE.J20Apr 202074.15074.90073.27574.375+0.550+0.75%14:04
HE.K20May 202080.8580.9080.7080.70+0.35+0.44%14:00
HE.M20Jun 202086.8087.4086.1587.05+0.40+0.47%14:04
HE.N20Jul 202087.55088.15087.00087.825+0.325+0.38%14:04
HE.Q20Aug 202086.60087.02586.00086.850+0.375+0.44%14:04
HE.V20Oct 202075.20075.62574.77575.525+0.350+0.47%14:04
HE.Z20Dec 202069.05069.27568.67569.025+0.050+0.07%14:04
HE.G21Feb 202172.20072.20071.87572.125+0.125+0.18%17:28
HE.J21Apr 202175.075.175.075.1+0.2+0.27%13:51
HE.M21Jun 202183.32583.32583.32583.325-0.225-0.27%17:28
HE.G20:G21Feb 2020/Feb 2021 Spread-4.475-4.475-4.475-4.475+0.1750.00%17:28
HE.G20:J20Feb 2020/Apr 2020 Spread-6.500-6.375-7.100-6.800-0.3500.00%17:28
HE.G20:K20Feb 2020/May 2020 Spread-13.100-12.775-13.200-13.125-0.1000.00%17:28
HE.G20:Z20Feb 2020/Dec 2020 Spread-1.750-1.375-1.750-1.575+0.1250.00%17:28
HE.G20:V20Feb 2020/Oct 2020 Spread-7.600-7.600-8.150-7.925-0.1250.00%17:28
HE.G20:Q20Feb 2020/Aug 2020 Spread-19.025-18.950-19.450-19.350-0.3250.00%17:28
HE.G20:N20Feb 2020/Jul 2020 Spread-20.050-20.050-20.525-20.375-0.2500.00%17:28
HE.G20:M20Feb 2020/Jun 2020 Spread-19.025-19.025-19.675-19.550-0.2750.00%17:28
HE.J20:Z20Apr 2020/Dec 2020 Spread4.9255.7504.9255.325+0.475+9.05%14:04
HE.J20:V20Apr 2020/Oct 2020 Spread-1.275-0.625-1.450-0.950+0.3500.00%14:04
HE.J20:Q20Apr 2020/Aug 2020 Spread-12.525-12.100-12.625-12.425+0.3250.00%14:04
HE.J20:N20Apr 2020/Jul 2020 Spread-13.65-13.20-13.70-13.45+0.250.00%14:04
HE.J20:M20Apr 2020/Jun 2020 Spread-12.750-12.500-12.900-12.675+0.1750.00%14:04
HE.J20:G21Apr 2020/Feb 2021 Spread2.0002.6252.0002.450+0.625+10.08%13:34
HE.J20:K20Apr 2020/May 2020 Spread-6.500-6.300-6.525-6.325+0.1500.00%14:00
HE.K20:V20May 2020/Oct 2020 Spread5.4255.4255.4255.425-0.625-11.21%17:28
HE.K20:M20May 2020/Jun 2020 Spread-6.375-6.175-6.375-6.175+0.2750.00%11:42
HE.K20:N20May 2020/Jul 2020 Spread-7.200-7.150-7.725-7.700-0.6250.00%17:28
HE.K20:Q20May 2020/Aug 2020 Spread-6.3-6.3-6.3-6.3-0.20.00%17:28
HE.M20:Z20Jun 2020/Dec 2020 Spread17.4517.9517.4517.95+0.25+1.48%11:02
HE.M20:V20Jun 2020/Oct 2020 Spread11.55011.87511.32511.525+0.125+1.10%14:04
HE.M20:Q20Jun 2020/Aug 2020 Spread0.2000.4750.1000.175-0.0250.00%14:04
HE.M20:N20Jun 2020/Jul 2020 Spread-0.825-0.700-0.925-0.800+0.0750.00%14:04
HE.M20:J21Jun 2020/Apr 2021 Spread12.02512.02512.02512.025-0.350-2.36%13:51
HE.M20:G21Jun 2020/Feb 2021 Spread14.82515.20014.82515.150-0.275-1.99%11:42
HE.N20:Z20Jul 2020/Dec 2020 Spread18.37519.02518.37518.750+0.325+1.83%14:04
HE.N20:V20Jul 2020/Oct 2020 Spread12.3012.5512.3012.45+0.20+1.68%14:04
HE.N20:Q20Jul 2020/Aug 2020 Spread1.1001.1500.9750.975-0.075-8.33%14:04
HE.N20:J21Jul 2020/Apr 2021 Spread12.87512.87512.87512.875+0.250+1.75%13:50
HE.N20:G21Jul 2020/Feb 2021 Spread15.4515.4515.4515.45-0.15-1.01%17:28
HE.Q20:G21Aug 2020/Feb 2021 Spread14.57514.62514.57514.625+0.175+1.21%10:43
HE.Q20:V20Aug 2020/Oct 2020 Spread11.30011.50011.12511.400+0.100+0.88%14:01
HE.Q20:Z20Aug 2020/Dec 2020 Spread17.75017.82517.72517.825+0.350+2.08%13:35
HE.V20:G21Oct 2020/Feb 2021 Spread3.43.43.43.4+0.2+6.90%10:46
HE.V20:Z20Oct 2020/Dec 2020 Spread6.1256.4506.0756.400+0.225+3.86%14:04
HE.Z20:G21Dec 2020/Feb 2021 Spread-2.950-2.900-2.950-2.925+0.0250.00%14:01
HE.Z20:J21Dec 2020/Apr 2021 Spread-6.000-6.000-6.000-6.000-0.1750.00%10:46
HE.G21:J21Feb 2021/Apr 2021 Spread-3.05-3.00-3.05-3.000.000.00%17:28
HE.J21:M21Apr 2021/Jun 2021 Spread-8.425-8.425-8.425-8.425+0.3000.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.