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  78.575  78.950  79.475  77.500  77.875  -0.675  77.900s  1:04P Nov 18
LEAN HOGS  Feb 26 @HE6G  79.425  79.700  80.675  77.425  77.775  -1.400  78.025s  1:04P Nov 18
LEAN HOGS  Apr 26 @HE6J  83.025  83.325  84.300  81.425  81.525  -1.400  81.625s  1:04P Nov 18
LEAN HOGS  May 26 @HE6K  86.400  87.250  87.250  85.175  85.175  -1.225  85.175s  1:00P Nov 18
LEAN HOGS  Jun 26 @HE6M  94.800  95.050  95.950  93.450  93.500  -1.275  93.525s  1:04P Nov 18
LEAN HOGS  Jul 26 @HE6N  95.800  96.100  96.900  94.650  94.700  -1.075  94.725s  1:04P Nov 18
LEAN HOGS  Aug 26 @HE6Q  95.350  95.350  96.425  94.275  94.425  -0.950  94.400s  1:04P Nov 18
LEAN HOGS  Oct 26 @HE6V  81.625  81.725  82.500  80.825  80.825  -0.675  80.950s  1:04P Nov 18
LEAN HOGS  Dec 26 @HE6Z  74.675  75.125  75.475  74.375  74.575  -0.125  74.550s  1:00P Nov 18
LEAN HOGS  Feb 27 @HE7G  77.900  78.075  78.200  77.725  77.900  0.000  77.900s  1:00P Nov 18
LEAN HOGS  Apr 27 @HE7J  81.050        85.000  0.250  81.300s  1:00P Nov 18
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:  77.875
Change:  -0.675
Bid:  77.950
Ask:  78.250
Today's High:  79.475
Today's Low:  77.500
Volume:  20,178
Open:  78.950
Settle:  77.900s
Prev:  78.575
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
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.
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