Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
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  82.500  82.475  82.525  82.325  82.450  -0.050  82.500  8:32A Dec 10
LEAN HOGS  Feb 26 @HE6G  81.875  81.875  82.375  81.775  82.250  0.375  81.875  8:32A Dec 10
LEAN HOGS  Apr 26 @HE6J  86.525  86.475  86.975  86.475  86.800  0.275  86.525  8:32A Dec 10
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  98.925  98.850  99.150  98.700  99.025  0.100  98.925  8:32A Dec 10
LEAN HOGS  Jul 26 @HE6N  100.025  100.150  100.250  99.800  100.125  0.100  100.025  8:32A Dec 10
LEAN HOGS  Aug 26 @HE6Q  99.475  99.325  99.625  99.000  99.625  0.150  99.475  8:32A Dec 10
LEAN HOGS  Oct 26 @HE6V  84.400  84.225  84.525  84.175  84.525  0.125  84.400  8:32A Dec 10
LEAN HOGS  Dec 26 @HE6Z  76.425  76.425  76.500  76.425  76.475  0.050  76.425  8:31A Dec 10
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:  82.450
Change:  -0.050
Bid:  82.450
Ask:  82.500
Today's High:  82.525
Today's Low:  82.325
Volume:  7,087
Open:  82.475
Settle:  82.500
Prev:  82.500
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
8:32:00AM
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.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN