Wednesday Aug 21, 3:05AM EDT

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.V19Oct 201964.20065.82563.37565.000+0.600+0.74%14:04
HE.Z19Dec 201962.92565.12562.75064.225+1.075+1.37%14:04
HE.G20Feb 202069.67571.52569.35070.775+0.975+1.20%14:04
HE.J20Apr 202075.00076.67574.75075.900+0.625+0.76%14:04
HE.K20May 202081.57582.02581.57582.000+1.325+1.53%13:54
HE.M20Jun 202084.75086.22584.65085.400+0.575+0.65%14:04
HE.N20Jul 202085.5086.4585.2586.05+0.50+0.56%14:03
HE.Q20Aug 202084.82585.87584.80085.150+0.350+0.40%14:03
HE.V20Oct 202073.72574.32573.72573.775+0.225+0.29%14:04
HE.V19:G20Oct 2019/Feb 2020 Spread-5.375-5.250-6.375-5.775-0.0750.00%14:04
HE.V19:J20Oct 2019/Apr 2020 Spread-10.725-10.700-11.700-10.875+0.2500.00%14:04
HE.V19:M20Oct 2019/Jun 2020 Spread-20.525-20.475-21.425-20.775-0.3000.00%13:59
HE.V19:V20Oct 2019/Oct 2020 Spread-9.150-8.875-9.150-8.875+0.650+25.74%10:26
HE.V19:N20Oct 2019/Jul 2020 Spread-21.200-21.050-21.900-21.050+0.4750.00%14:03
HE.V19:Q20Oct 2019/Aug 2020 Spread-21.350-21.350-21.375-21.375-0.4750.00%09:38
HE.V19:Z19Oct 2019/Dec 2019 Spread1.3751.4000.2750.775-0.400-17.78%14:04
HE.Z19:J20Dec 2019/Apr 2020 Spread-12.200-11.475-12.275-11.575+0.7250.00%14:04
HE.Z19:G20Dec 2019/Feb 2020 Spread-6.825-6.325-6.825-6.525+0.3500.00%14:04
HE.Z19:N20Dec 2019/Jul 2020 Spread-21.400-21.400-22.825-22.825-1.3000.00%12:04
HE.Z19:Q20Dec 2019/Aug 2020 Spread-21.175-21.025-21.200-21.025+0.9250.00%14:03
HE.Z19:M20Dec 2019/Jun 2020 Spread-21.900-21.200-22.050-21.300+0.7250.00%13:59
HE.Z19:V20Dec 2019/Oct 2020 Spread-11.4-11.4-11.4-11.4-1.20.00%13:06
HE.G20:M20Feb 2020/Jun 2020 Spread-15.275-14.600-15.375-14.600+0.5500.00%14:04
HE.G20:N20Feb 2020/Jul 2020 Spread-15.750-15.175-15.775-15.175+0.7250.00%11:54
HE.G20:Q20Feb 2020/Aug 2020 Spread-15.075-14.350-15.075-14.725+0.3500.00%13:20
HE.G20:V20Feb 2020/Oct 2020 Spread-3.150-3.150-3.150-3.150+1.675+51.54%14:04
HE.G20:J20Feb 2020/Apr 2020 Spread-5.350-5.075-5.500-5.100+0.3250.00%14:04
HE.J20:K20Apr 2020/May 2020 Spread-6.3-5.7-6.3-5.70.00.00%13:54
HE.J20:M20Apr 2020/Jun 2020 Spread-9.750-9.450-9.950-9.650+0.0750.00%14:04
HE.J20:Q20Apr 2020/Aug 2020 Spread-9.400-9.325-9.400-9.325+0.4500.00%10:22
HE.J20:V20Apr 2020/Oct 2020 Spread1.5751.6001.4001.400+0.775+49.21%13:08
HE.J20:N20Apr 2020/Jul 2020 Spread-10.500-9.850-10.500-10.125+0.2750.00%14:03
HE.K20:M20May 2020/Jun 2020 Spread-3.750-3.750-3.750-3.750+0.2750.00%10:01
HE.M20:N20Jun 2020/Jul 2020 Spread-0.575-0.300-0.600-0.500+0.175+28.00%14:03
HE.M20:Q20Jun 2020/Aug 2020 Spread-0.1000.375-0.1000.175+0.225+11.69%14:03
HE.M20:V20Jun 2020/Oct 2020 Spread11.42511.77511.42511.775+0.450+3.94%10:26
HE.N20:Q20Jul 2020/Aug 2020 Spread0.4750.7000.4500.6250.0000.00%14:04
HE.Q20:V20Aug 2020/Oct 2020 Spread11.10011.40011.02511.3750.0000.00%14:04
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.