Thursday Oct 24, 12:13AM EDT

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z19Dec 201964.75066.97564.15065.975+0.675+0.99%17:28
HE.G20Feb 202075.60076.32574.52575.150-1.000-1.28%17:28
HE.J20Apr 202082.50082.75081.07581.500-1.725-2.04%17:28
HE.K20May 202087.62588.20087.25087.275-2.000-2.23%17:28
HE.M20Jun 202092.40092.90091.55091.975-1.275-1.36%17:28
HE.N20Jul 202092.32593.05091.87592.275-0.950-1.02%17:28
HE.Q20Aug 202090.95091.42590.40090.800-0.725-0.79%17:28
HE.V20Oct 202076.82577.20076.37576.925-0.325-0.42%17:28
HE.Z20Dec 202071.30071.80071.07571.675-0.025-0.03%17:28
HE.G21Feb 202173.85074.35073.85074.075-0.075-0.10%17:28
HE.J21Apr 202176.62576.62576.62576.625+0.275+0.36%17:28
HE.Z19:Z20Dec 2019/Dec 2020 Spread-6.575-6.500-6.725-6.725-0.5000.00%17:28
HE.Z19:V20Dec 2019/Oct 2020 Spread-11.925-10.975-12.125-10.975+0.7750.00%17:28
HE.Z19:Q20Dec 2019/Aug 2020 Spread-26.100-24.425-26.450-24.725+1.2500.00%17:28
HE.Z19:M20Dec 2019/Jun 2020 Spread-27.875-25.500-28.000-25.900+1.6500.00%17:28
HE.Z19:K20Dec 2019/May 2020 Spread-21.425-21.425-21.425-21.425+1.8750.00%17:28
HE.Z19:J20Dec 2019/Apr 2020 Spread-17.850-15.250-18.075-15.550+2.0750.00%17:28
HE.Z19:G20Dec 2019/Feb 2020 Spread-10.800-8.900-11.075-9.200+1.5750.00%17:28
HE.Z19:N20Dec 2019/Jul 2020 Spread-28.000-25.725-28.200-26.475+1.2250.00%17:28
HE.G20:J20Feb 2020/Apr 2020 Spread-6.950-6.225-7.150-6.350+0.5000.00%17:28
HE.G20:N20Feb 2020/Jul 2020 Spread-17.075-16.850-17.525-17.275-0.3500.00%17:28
HE.G20:Q20Feb 2020/Aug 2020 Spread-15.500-15.375-16.025-15.600-0.4000.00%17:28
HE.G20:V20Feb 2020/Oct 2020 Spread-1.475-1.200-1.725-1.725-0.750-68.18%17:28
HE.G20:M20Feb 2020/Jun 2020 Spread-17.000-16.550-17.350-16.7750.0000.00%17:28
HE.G20:Z20Feb 2020/Dec 2020 Spread4.1754.1753.4253.700-0.850-12.50%17:28
HE.J20:K20Apr 2020/May 2020 Spread-5.700-5.675-6.100-5.800-0.1250.00%17:28
HE.J20:M20Apr 2020/Jun 2020 Spread-9.950-9.925-10.625-10.375-0.4500.00%17:28
HE.J20:Q20Apr 2020/Aug 2020 Spread-8.50-8.50-9.40-8.90-0.550.00%17:28
HE.J20:V20Apr 2020/Oct 2020 Spread5.6255.6255.1005.200-0.675-9.06%17:28
HE.J20:Z20Apr 2020/Dec 2020 Spread11.00011.0009.77510.350-1.050-8.38%17:28
HE.J20:N20Apr 2020/Jul 2020 Spread-10.400-10.325-10.900-10.800-0.7250.00%17:28
HE.K20:Q20May 2020/Aug 2020 Spread-3.325-3.325-3.325-3.325-0.6500.00%17:28
HE.K20:M20May 2020/Jun 2020 Spread-4.400-4.400-4.650-4.425-0.1750.00%17:28
HE.K20:N20May 2020/Jul 2020 Spread-4.85-4.85-5.00-5.00-0.600.00%17:28
HE.M20:Z20Jun 2020/Dec 2020 Spread21.05021.05020.22520.425-0.900-4.31%17:28
HE.M20:G21Jun 2020/Feb 2021 Spread18.32518.55018.32518.550-0.250-1.29%17:28
HE.M20:N20Jun 2020/Jul 2020 Spread-0.075-0.075-0.350-0.300-0.150-75.00%17:28
HE.M20:Q20Jun 2020/Aug 2020 Spread1.6251.6251.1251.175-0.400-18.60%17:28
HE.M20:V20Jun 2020/Oct 2020 Spread15.37515.45014.95015.450-0.350-2.12%17:28
HE.N20:Z20Jul 2020/Dec 2020 Spread21.37521.37520.50020.725-0.750-3.54%17:28
HE.N20:V20Jul 2020/Oct 2020 Spread15.57515.75015.57515.750-0.200-1.23%17:28
HE.N20:Q20Jul 2020/Aug 2020 Spread1.6751.7501.4251.500-0.225-11.39%17:28
HE.N20:G21Jul 2020/Feb 2021 Spread18.97518.97518.97518.9750.0000.00%19:26
HE.Q20:V20Aug 2020/Oct 2020 Spread14.27514.27513.85013.925-0.300-2.10%17:28
HE.Q20:G21Aug 2020/Feb 2021 Spread17.02517.02517.02517.025-0.200-1.17%17:28
HE.Q20:Z20Aug 2020/Dec 2020 Spread19.37519.47519.25019.425-0.325-1.65%17:28
HE.V20:Z20Oct 2020/Dec 2020 Spread5.5255.5255.1755.225-0.300-5.53%17:28
HE.V20:G21Oct 2020/Feb 2021 Spread2.702.852.702.85-0.15-5.03%17:28
HE.Z20:G21Dec 2020/Feb 2021 Spread-2.600-2.600-2.700-2.675-0.1500.00%17:28
HE.Z20:J21Dec 2020/Apr 2021 Spread-5.05-5.05-5.05-5.05-0.150.00%17:28
HE.G21:J21Feb 2021/Apr 2021 Spread-2.450-2.450-2.450-2.450-0.0750.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.