0
0
0

Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield.
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  82.300  82.200  82.525  81.700  82.500  0.200  82.500s  1:04P Dec 09
LEAN HOGS  Feb 26 @HE6G  82.400  82.225  82.525  80.650  82.050  -0.525  81.875s  1:04P Dec 09
LEAN HOGS  Apr 26 @HE6J  86.975  86.875  86.875  85.500  86.675  -0.450  86.525s  1:04P Dec 09
LEAN HOGS  May 26 @HE6K  90.500  90.250  90.350  89.625  90.350  -0.200  90.300s  1:00P Dec 09
LEAN HOGS  Jun 26 @HE6M  99.125  98.975  99.050  97.775  99.000  -0.200  98.925s  1:04P Dec 09
LEAN HOGS  Jul 26 @HE6N  100.200  100.000  100.150  98.925  100.125  -0.175  100.025s  1:04P Dec 09
LEAN HOGS  Aug 26 @HE6Q  99.675  99.450  99.550  98.425  99.500  -0.200  99.475s  1:04P Dec 09
LEAN HOGS  Oct 26 @HE6V  84.600  84.250  84.625  83.725  84.450  -0.200  84.400s  1:04P Dec 09
LEAN HOGS  Dec 26 @HE6Z  76.475  76.225  76.475  75.825  76.400  -0.050  76.425s  1:02P Dec 09
LEAN HOGS  Feb 27 @HE7G  79.250        79.425  -0.050  79.200s  1:00P Dec 09
LEAN HOGS  Apr 27 @HE7J  82.575        85.000  -0.050  82.525s  1:00P Dec 09
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:  82.500
Change:  0.200
Bid:  82.125
Ask:  82.500
Today's High:  82.525
Today's Low:  81.700
Volume:  5,589
Open:  82.200
Settle:  82.500s
Prev:  82.300
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
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