0
0
0
  Macon MFA 1805 A N Missouri St   Macon, MO 63552     660-385-5753
  Shelbina MFA 215 W Maple St        Shelbina, MO  63468 573-588-4140
CLICK - MFA CONNECT
  
Futures Markets
   
LEAN HOGS SIDE BY SIDE (CME)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
LEAN HOGS  Dec 25 @HE5Z  78.850  78.550  79.625  78.400  79.525  0.625  79.475s  1:04P Nov 20
LEAN HOGS  Feb 26 @HE6G  79.025  78.800  80.225  78.300  79.675  0.625  79.650s  1:04P Nov 20
LEAN HOGS  Apr 26 @HE6J  83.075  82.900  84.125  82.450  83.775  0.650  83.725s  1:04P Nov 20
LEAN HOGS  May 26 @HE6K  86.750  87.100  87.375  87.100  87.375  0.600  87.350s  1:00P Nov 20
LEAN HOGS  Jun 26 @HE6M  95.125  94.875  95.925  94.575  95.750  0.550  95.675s  1:04P Nov 20
LEAN HOGS  Jul 26 @HE6N  96.200  96.050  96.775  95.700  96.625  0.350  96.550s  1:04P Nov 20
LEAN HOGS  Aug 26 @HE6Q  95.700  95.475  96.225  95.425  96.125  0.300  96.000s  1:03P Nov 20
LEAN HOGS  Oct 26 @HE6V  81.975  81.800  82.275  81.800  82.075  0.000  81.975s  1:04P Nov 20
LEAN HOGS  Dec 26 @HE6Z  75.475  75.500  75.500  75.100  75.225  -0.125  75.350s  1:00P Nov 20
LEAN HOGS  Feb 27 @HE7G  78.600  78.600  78.600  78.600  78.600  0.000  78.600s  1:00P Nov 20
LEAN HOGS  Apr 27 @HE7J  82.000        85.000  0.000  82.000s  1:00P Nov 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
LEAN HOGS (@HE5Z)
Exchange:  CME
Last Trade:  79.525
Change:  0.625
Bid:  79.000
Ask:  79.650
Today's High:  79.625
Today's Low:  78.400
Volume:  6,366
Open:  78.550
Settle:  79.475s
Prev:  78.850
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
1:04:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@HE5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN