0
0
0
Kirksville MFA, 316 W. Potter, Kirksville, MO  63501 660-665-4695      
Lancaster MFA, 13975 US HWY 63,  Lancaster, MO 63548  660-457-3728 
  
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  83.275  0.825  82.450  12:02P Dec 11
LEAN HOGS  Feb 26 @HE6G  82.425  82.825  84.575  82.675  84.250  1.825  82.425  12:02P Dec 11
LEAN HOGS  Apr 26 @HE6J  87.375  87.675  89.475  87.475  89.225  1.850  87.375  12:02P Dec 11
LEAN HOGS  May 26 @HE6K  91.050  91.900  92.500  91.900  92.500  1.450  91.050  10:46A Dec 11
LEAN HOGS  Jun 26 @HE6M  99.725  99.775  101.025  99.450  100.800  1.075  99.725  12:02P Dec 11
LEAN HOGS  Jul 26 @HE6N  100.875  101.000  101.850  100.575  101.600  0.725  100.875  11:59A Dec 11
LEAN HOGS  Aug 26 @HE6Q  100.250  100.350  100.950  99.925  100.725  0.475  100.250  12:02P Dec 11
LEAN HOGS  Oct 26 @HE6V  84.825  84.650  85.075  84.350  84.675  -0.150  84.825  12:00P Dec 11
LEAN HOGS  Dec 26 @HE6Z  76.525  76.525  76.525  76.000  76.000  -0.525  76.525  11:59A Dec 11
LEAN HOGS  Feb 27 @HE7G  79.200  79.050  79.200  79.050  79.200  0.000  79.200  8:48A Dec 11
LEAN HOGS  Apr 27 @HE7J  82.525        85.000  0.000  82.525s  1:00P Dec 10
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:  83.275
Change:  0.825
Bid:  83.250
Ask:  83.300
Today's High:  83.425
Today's Low:  82.625
Volume:  4,170
Open:  82.700
Settle:  82.450
Prev:  82.450
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
12:02:00PM
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