Friday May 24, 12:55PM EDT

Chicago Mercantile Exchange (CME)Livestock and Meats › LEAN HOGS (HE)
MarketContractOpenHighLowLastChangePctTime
HE.M19Jun 201988.52589.27586.42586.525-2.975-3.86%12:48
HE.N19Jul 201989.70090.95087.95088.175-2.800-3.49%12:49
HE.Q19Aug 201991.15092.30089.45089.900-2.375-2.95%12:49
HE.V19Oct 201983.97584.50081.55081.825-2.625-3.78%12:48
HE.Z19Dec 201981.50081.95079.00079.275-2.425-3.80%12:48
HE.G20Feb 202083.87584.65082.22582.525-1.975-2.94%12:48
HE.J20Apr 202084.50085.37583.30083.725-1.475-2.09%12:44
HE.K20May 202086.47586.47586.32586.325-1.800-2.39%12:34
HE.M20Jun 202090.97590.97589.47589.475-1.475-1.85%12:46
HE.N20Jul 202089.92589.92589.00089.000-1.075-1.20%12:46
HE.M19:Z19Jun 2019/Dec 2019 Spread7.5757.5756.9757.200-0.450-3.48%12:48
HE.M19:V19Jun 2019/Oct 2019 Spread4.7004.8754.4004.725-0.325-4.41%12:48
HE.M19:Q19Jun 2019/Aug 2019 Spread-2.875-2.775-3.525-3.350-0.4750.00%12:48
HE.M19:N19Jun 2019/Jul 2019 Spread-1.475-1.400-1.850-1.675-0.1500.00%12:48
HE.M19:M20Jun 2019/Jun 2020 Spread-2.450-2.450-3.000-3.000-1.4750.00%12:28
HE.M19:J20Jun 2019/Apr 2020 Spread2.8752.9252.8752.875-0.800-12.65%12:36
HE.M19:G20Jun 2019/Feb 2020 Spread5.0005.0004.0004.025-0.900-9.07%12:48
HE.N19:Q19Jul 2019/Aug 2019 Spread-1.50-1.35-1.80-1.70-0.350.00%12:48
HE.N19:V19Jul 2019/Oct 2019 Spread6.1506.6756.0756.200-0.375-3.54%12:43
HE.N19:Z19Jul 2019/Dec 2019 Spread9.1509.2758.5258.875-0.300-1.85%12:48
HE.N19:M20Jul 2019/Jun 2020 Spread-0.775-0.775-0.775-0.775-1.1500.00%11:52
HE.N19:K20Jul 2019/May 2020 Spread3.253.253.253.25-0.20-3.96%13:50
HE.N19:J20Jul 2019/Apr 2020 Spread5.055.054.904.90-0.85-9.02%12:01
HE.N19:G20Jul 2019/Feb 2020 Spread6.5756.5755.4755.475-1.275-9.81%12:32
HE.Q19:Z19Aug 2019/Dec 2019 Spread10.12510.67510.02510.650+0.125+0.75%12:44
HE.Q19:V19Aug 2019/Oct 2019 Spread7.8008.1007.5258.100+0.175+1.58%12:48
HE.Q19:N20Aug 2019/Jul 2020 Spread2.7752.8752.7752.875+0.675+24.32%12:48
HE.Q19:M20Aug 2019/Jun 2020 Spread1.0251.0250.1000.100-1.250-166.67%12:32
HE.Q19:J20Aug 2019/Apr 2020 Spread6.9507.2256.9507.100-0.950-9.29%14:01
HE.Q19:G20Aug 2019/Feb 2020 Spread7.6757.6757.2007.250-0.525-3.94%12:37
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 Spread2.5252.6252.4002.550-0.050-0.88%12:48
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 Spread-0.275-0.075-0.675-0.650-0.500-21.05%12:48
HE.V19:J20Oct 2019/Apr 2020 Spread-1.15-0.75-1.70-1.70-0.950.00%12:43
HE.Z19:M20Dec 2019/Jun 2020 Spread-9.600-9.600-10.000-10.000-0.8250.00%12:04
HE.Z19:J20Dec 2019/Apr 2020 Spread-3.325-3.325-4.250-4.250-0.7500.00%12:32
HE.Z19:G20Dec 2019/Feb 2020 Spread-2.825-2.675-3.200-3.200-0.4500.00%12:48
HE.Z19:N20Dec 2019/Jul 2020 Spread-8.85-8.85-9.60-9.60-1.600.00%12:28
HE.G20:M20Feb 2020/Jun 2020 Spread-6.500-6.325-7.275-7.225-0.8000.00%12:33
HE.G20:J20Feb 2020/Apr 2020 Spread-0.825-0.650-1.175-1.100-0.3500.00%12:47
HE.G20:N20Feb 2020/Jul 2020 Spread-5.90-5.90-5.90-5.90-0.350.00%11:39
HE.J20:K20Apr 2020/May 2020 Spread-2.875-2.875-2.925-2.925-0.2500.00%12:41
HE.J20:N20Apr 2020/Jul 2020 Spread-5.0-5.0-5.0-5.0-0.20.00%11:39
HE.J20:M20Apr 2020/Jun 2020 Spread-5.600-5.600-6.200-5.900-0.2250.00%12:43
HE.M20:N20Jun 2020/Jul 2020 Spread0.9250.9500.4500.475-0.400-43.24%12:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.