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  82.450  82.700  83.425  82.625  83.375  0.950  83.400s  1:04P Dec 11
LEAN HOGS  Feb 26 @HE6G  82.425  82.825  84.575  82.675  84.125  1.750  84.175s  1:04P Dec 11
LEAN HOGS  Apr 26 @HE6J  87.375  87.675  89.475  87.475  89.175  1.850  89.225s  1:04P Dec 11
LEAN HOGS  May 26 @HE6K  91.050  91.900  92.500  91.900  92.500  1.575  92.625s  1:00P Dec 11
LEAN HOGS  Jun 26 @HE6M  99.725  99.775  101.025  99.450  100.875  1.175  100.900s  1:04P Dec 11
LEAN HOGS  Jul 26 @HE6N  100.875  101.000  101.850  100.575  101.650  0.875  101.750s  1:04P Dec 11
LEAN HOGS  Aug 26 @HE6Q  100.250  100.350  100.950  99.925  100.600  0.500  100.750s  1:04P Dec 11
LEAN HOGS  Oct 26 @HE6V  84.825  84.650  85.075  84.350  84.675  -0.075  84.750s  1:04P Dec 11
LEAN HOGS  Dec 26 @HE6Z  76.525  76.525  76.525  76.000  76.300  -0.225  76.300s  1:04P Dec 11
LEAN HOGS  Feb 27 @HE7G  79.200  79.050  79.200  79.050  79.200  -0.050  79.150s  1:00P Dec 11
LEAN HOGS  Apr 27 @HE7J  82.525        85.000  -0.050  82.475s  1:00P Dec 11
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:  83.375
Change:  0.950
Bid:  83.250
Ask:  83.375
Today's High:  83.425
Today's Low:  82.625
Volume:  6,679
Open:  82.700
Settle:  83.400s
Prev:  82.450
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
1:04:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM 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