Australia markets closed

Lean Hogs Futures,May-2024 (HE=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
97.50-1.07 (-1.09%)
As of 02:04PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202497.9598.4797.2897.5097.501,073
23 Apr 202497.0598.9796.8098.5798.571,527
22 Apr 202496.1097.0096.0096.7096.70538
19 Apr 202494.7296.3594.6396.2296.22804
18 Apr 202494.5094.8893.6594.7294.72967
17 Apr 202494.7595.1394.0094.9394.93642
16 Apr 202494.4595.7094.2594.7294.72661
15 Apr 202494.1094.6093.1894.3294.32796
12 Apr 202491.4091.4590.8290.8890.881,136
11 Apr 202491.2291.6391.2091.4591.453,063
10 Apr 202491.4391.8091.1591.7591.756,878
09 Apr 202489.9090.6889.8290.6090.606,211
08 Apr 202489.3589.8589.0389.7589.754,526
05 Apr 202488.7889.4088.7889.3289.327,529
04 Apr 202487.8088.4087.6888.3588.356,358
03 Apr 202487.1588.3287.1587.9787.978,528
02 Apr 202487.2287.3586.4386.5586.559,114
01 Apr 202486.2887.9386.0386.9586.958,145
28 Mar 202485.9587.1085.7586.6386.638,930
27 Mar 202485.9086.4585.7886.1086.106,754
26 Mar 202485.7086.4085.4585.5785.577,986
25 Mar 202484.6085.7584.4085.1585.158,074
22 Mar 202484.9385.2584.1384.5784.577,967
21 Mar 202485.3085.6384.5384.9084.909,918
20 Mar 202486.1586.2585.1885.3085.309,006
19 Mar 202486.5086.7085.2585.8285.8216,578
18 Mar 202486.7087.3286.3286.8286.8212,913
15 Mar 202485.2587.5384.9586.9386.9324,644
14 Mar 202484.8085.3084.3585.0385.0313,104
13 Mar 202485.0085.0383.9384.8884.8827,874
12 Mar 202483.5385.5783.2885.3585.3538,030
11 Mar 202484.7084.9383.1583.2883.2836,700
08 Mar 202484.5085.1084.1084.3884.3830,285
07 Mar 202485.3585.4584.3884.5384.5327,601
06 Mar 202484.8585.2083.8885.0085.0028,829
05 Mar 202486.2886.3584.6385.1885.1831,663
04 Mar 202488.1088.1086.1586.2886.2830,218
01 Mar 202486.6388.2585.6588.0788.0727,459
29 Feb 202486.0087.1385.8886.6386.6316,795
28 Feb 202486.5387.2085.7586.0086.0023,435
27 Feb 202486.1086.7885.8085.9085.9017,744
26 Feb 202486.8287.0585.5386.2886.2826,615
23 Feb 202487.8588.3287.0587.2087.2019,514
22 Feb 202485.9388.9085.8887.2087.2036,736
21 Feb 202485.4386.3085.3585.9785.9720,383
20 Feb 202486.2287.1085.4385.6885.6825,390
16 Feb 202485.6085.6584.5385.2285.2214,947
15 Feb 202485.0785.7884.6585.0085.0028,272
14 Feb 202474.5075.2274.4775.1875.1834,223
13 Feb 202474.0374.3873.9574.2274.223,844
12 Feb 202473.6073.9073.1573.5773.575,257
09 Feb 202473.6573.9073.5073.6873.684,282
08 Feb 202473.3873.6373.0773.3073.307,070
07 Feb 202473.9074.5073.2873.3873.389,920
06 Feb 202474.1574.2573.2273.4773.4711,388
05 Feb 202475.3075.3074.2874.4074.409,315
02 Feb 202475.8876.0775.3275.4575.457,420
01 Feb 202476.1576.6875.7075.8075.809,606
31 Jan 202475.4576.6075.3576.3576.356,765
30 Jan 202474.8576.3274.8575.8575.8511,966
29 Jan 202474.7575.3074.3275.2875.287,565
26 Jan 202473.8575.3273.8074.9374.937,881
25 Jan 202474.0074.6073.6374.3074.3010,477
24 Jan 202472.6073.9572.5073.9073.9013,696
23 Jan 202471.4073.8270.7273.3073.3019,883
22 Jan 202470.8071.1070.2870.9370.9311,703
19 Jan 202471.2571.2570.6370.7570.7510,764
18 Jan 202471.9071.9570.6371.1071.1018,293
17 Jan 202471.0371.6870.0371.4571.4523,376
16 Jan 202471.4071.8570.1370.7870.7824,726
12 Jan 202471.9372.6071.2871.9071.9026,507
11 Jan 202472.2073.0571.4372.6072.6033,070
10 Jan 202471.3072.2270.5072.0772.0729,191
09 Jan 202470.3573.0570.2871.8871.8843,187
08 Jan 202469.7570.7868.9570.6070.6033,503
05 Jan 202468.7870.5068.0070.0070.0028,408
04 Jan 202465.4569.0565.0069.0569.0536,506
03 Jan 202465.7866.2064.5765.3065.3027,146
02 Jan 202468.9568.9564.6865.3265.3237,390
29 Dec 202368.6569.0767.6567.9767.9716,169
28 Dec 202369.8870.4768.0368.4568.4521,807
27 Dec 202369.0070.2068.4369.8869.8821,675
26 Dec 202370.9070.9069.0369.3069.3018,647
22 Dec 202370.5771.9770.3071.3571.3514,082
21 Dec 202370.4771.2570.1370.6570.6514,009
20 Dec 202369.9570.9369.7570.2270.2213,908
19 Dec 202370.8271.6570.2570.5570.5517,934
18 Dec 202371.5772.4571.0071.5771.5720,078
15 Dec 202370.5571.9769.4771.9071.9026,521
14 Dec 202367.7567.8567.1567.1867.1828,020
13 Dec 202367.5068.0067.2567.9367.933,076
12 Dec 202368.1868.2567.7067.8267.824,543
11 Dec 202368.4568.7867.9768.2568.254,182
08 Dec 202367.5068.5067.2568.4368.434,075
07 Dec 202366.9067.7066.7267.5567.555,666
06 Dec 202367.1567.7266.8567.5567.557,595
05 Dec 202367.7567.8566.7866.8266.8210,160
04 Dec 202368.6069.0067.8268.0568.057,147
01 Dec 202368.9369.1068.3868.6068.605,432
30 Nov 202368.9769.4068.6868.7868.787,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...