Lean Hogs Futures,Oct-2024 (HE=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 80.60 | 81.30 | 79.43 | 79.65 | 79.65 | 20,234 |
| 05 Sept 2024 | 81.13 | 81.78 | 80.45 | 80.70 | 80.70 | 25,064 |
| 04 Sept 2024 | 82.82 | 83.38 | 81.43 | 81.57 | 81.57 | 25,070 |
| 03 Sept 2024 | 82.25 | 83.00 | 80.75 | 82.53 | 82.53 | 26,914 |
| 30 Aug 2024 | 82.13 | 83.00 | 81.93 | 82.22 | 82.22 | 17,018 |
| 29 Aug 2024 | 81.38 | 82.30 | 81.10 | 82.18 | 82.18 | 17,268 |
| 28 Aug 2024 | 81.80 | 82.43 | 81.53 | 81.68 | 81.68 | 18,817 |
| 27 Aug 2024 | 79.90 | 82.47 | 79.68 | 82.07 | 82.07 | 28,018 |
| 26 Aug 2024 | 80.60 | 81.45 | 79.78 | 80.40 | 80.40 | 20,501 |
| 23 Aug 2024 | 79.55 | 80.93 | 79.45 | 80.55 | 80.55 | 31,783 |
| 22 Aug 2024 | 75.22 | 79.78 | 74.93 | 79.63 | 79.63 | 35,997 |
| 21 Aug 2024 | 76.68 | 78.13 | 75.70 | 76.15 | 76.15 | 22,909 |
| 20 Aug 2024 | 76.22 | 76.93 | 76.07 | 76.40 | 76.40 | 18,203 |
| 19 Aug 2024 | 74.85 | 77.28 | 74.75 | 76.80 | 76.80 | 23,000 |
| 16 Aug 2024 | 76.47 | 76.72 | 74.68 | 75.07 | 75.07 | 19,279 |
| 15 Aug 2024 | 75.40 | 76.88 | 74.82 | 76.50 | 76.50 | 22,592 |
| 14 Aug 2024 | 90.00 | 90.30 | 90.00 | 90.10 | 90.10 | 31,350 |
| 13 Aug 2024 | 89.75 | 89.97 | 89.65 | 89.90 | 89.90 | 3,343 |
| 12 Aug 2024 | 89.80 | 90.05 | 89.72 | 90.03 | 90.03 | 2,487 |
| 09 Aug 2024 | 89.82 | 90.00 | 89.75 | 89.80 | 89.80 | 3,080 |
| 08 Aug 2024 | 90.00 | 90.40 | 89.75 | 90.03 | 90.03 | 6,012 |
| 07 Aug 2024 | 91.18 | 91.22 | 90.40 | 90.60 | 90.60 | 7,370 |
| 06 Aug 2024 | 91.30 | 92.35 | 91.03 | 91.28 | 91.28 | 9,776 |
| 05 Aug 2024 | 91.78 | 91.95 | 90.90 | 91.15 | 91.15 | 9,945 |
| 02 Aug 2024 | 93.00 | 93.15 | 92.07 | 92.20 | 92.20 | 8,289 |
| 01 Aug 2024 | 92.28 | 93.30 | 92.13 | 93.15 | 93.15 | 9,264 |
| 31 July 2024 | 91.38 | 92.35 | 91.07 | 92.28 | 92.28 | 7,736 |
| 30 July 2024 | 91.68 | 91.90 | 90.70 | 91.20 | 91.20 | 597,132 |
| 29 July 2024 | 93.05 | 93.05 | 90.63 | 91.45 | 91.45 | 16,116 |
| 26 July 2024 | 94.07 | 94.10 | 93.38 | 93.47 | 93.47 | 8,191 |
| 25 July 2024 | 94.00 | 94.32 | 92.88 | 93.78 | 93.78 | 9,477 |
| 24 July 2024 | 93.03 | 94.38 | 92.97 | 93.78 | 93.78 | 12,181 |
| 23 July 2024 | 92.75 | 94.07 | 92.70 | 93.65 | 93.65 | 14,887 |
| 22 July 2024 | 91.57 | 92.47 | 91.43 | 92.38 | 92.38 | 12,860 |
| 19 July 2024 | 91.38 | 92.18 | 90.82 | 91.57 | 91.57 | 11,436 |
| 18 July 2024 | 90.72 | 91.93 | 90.65 | 91.38 | 91.38 | 26,022 |
| 17 July 2024 | 91.75 | 92.57 | 91.10 | 91.65 | 91.65 | 31,384 |
| 16 July 2024 | 88.57 | 91.45 | 88.57 | 91.28 | 91.28 | 37,789 |
| 15 July 2024 | 88.80 | 88.85 | 88.63 | 88.65 | 88.65 | 28,764 |
| 12 July 2024 | 88.55 | 88.90 | 88.55 | 88.70 | 88.70 | 3,081 |
| 11 July 2024 | 88.45 | 88.68 | 88.35 | 88.55 | 88.55 | 3,444 |
| 10 July 2024 | 88.85 | 89.10 | 88.40 | 88.45 | 88.45 | 6,852 |
| 09 July 2024 | 89.75 | 89.97 | 89.22 | 89.32 | 89.32 | 5,254 |
| 08 July 2024 | 89.60 | 89.90 | 89.43 | 89.68 | 89.68 | 5,382 |
| 05 July 2024 | 89.72 | 90.47 | 89.65 | 89.88 | 89.88 | 6,520 |
| 03 July 2024 | 89.25 | 90.07 | 89.25 | 89.75 | 89.75 | 5,885 |
| 02 July 2024 | 89.10 | 89.78 | 88.97 | 89.22 | 89.22 | 5,907 |
| 01 July 2024 | 89.65 | 90.75 | 89.05 | 89.20 | 89.20 | 6,937 |
| 28 June 2024 | 89.85 | 90.07 | 88.90 | 89.57 | 89.57 | 7,526 |
| 27 June 2024 | 89.90 | 90.57 | 88.88 | 89.45 | 89.45 | 9,837 |
| 26 June 2024 | 88.78 | 90.25 | 88.65 | 89.90 | 89.90 | 9,624 |
| 25 June 2024 | 90.15 | 90.97 | 88.80 | 89.00 | 89.00 | 12,186 |
| 24 June 2024 | 91.80 | 91.80 | 89.72 | 89.95 | 89.95 | 10,326 |
| 21 June 2024 | 91.45 | 92.13 | 91.05 | 92.05 | 92.05 | 9,976 |
| 20 June 2024 | 93.15 | 93.40 | 90.80 | 91.15 | 91.15 | 19,257 |
| 18 June 2024 | 95.35 | 95.53 | 93.65 | 93.78 | 93.78 | 22,060 |
| 17 June 2024 | 92.35 | 95.82 | 90.40 | 95.38 | 95.38 | 26,154 |
| 14 June 2024 | 91.45 | 91.47 | 91.15 | 91.18 | 91.18 | 35,244 |
| 13 June 2024 | 91.72 | 91.88 | 91.63 | 91.75 | 91.75 | 2,862 |
| 12 June 2024 | 91.95 | 92.50 | 91.93 | 92.03 | 92.03 | 4,521 |
| 11 June 2024 | 92.25 | 92.30 | 91.85 | 91.95 | 91.95 | 3,984 |
| 10 June 2024 | 92.20 | 92.57 | 92.13 | 92.25 | 92.25 | 4,059 |
| 07 June 2024 | 92.25 | 92.68 | 92.00 | 92.53 | 92.53 | 6,919 |
| 06 June 2024 | 91.80 | 92.38 | 91.80 | 92.15 | 92.15 | 5,512 |
| 05 June 2024 | 92.57 | 92.90 | 92.00 | 92.10 | 92.10 | 8,579 |
| 04 June 2024 | 93.50 | 93.60 | 92.43 | 92.70 | 92.70 | 10,182 |
| 03 June 2024 | 94.90 | 94.95 | 93.50 | 93.65 | 93.65 | 7,457 |
| 31 May 2024 | 94.20 | 94.60 | 93.57 | 94.35 | 94.35 | 7,386 |
| 30 May 2024 | 93.78 | 95.00 | 93.53 | 93.97 | 93.97 | 8,898 |
| 29 May 2024 | 94.82 | 94.93 | 93.53 | 93.78 | 93.78 | 11,129 |
| 28 May 2024 | 94.07 | 94.32 | 93.25 | 93.80 | 93.80 | 9,823 |
| 24 May 2024 | 94.45 | 94.80 | 94.05 | 94.28 | 94.28 | 6,763 |
| 23 May 2024 | 95.20 | 96.00 | 94.32 | 94.53 | 94.53 | 11,187 |
| 22 May 2024 | 96.40 | 96.40 | 95.13 | 95.40 | 95.40 | 10,913 |
| 21 May 2024 | 96.20 | 96.93 | 95.75 | 96.40 | 96.40 | 14,464 |
| 20 May 2024 | 96.68 | 97.38 | 96.13 | 96.93 | 96.93 | 13,053 |
| 17 May 2024 | 98.25 | 98.25 | 96.18 | 96.50 | 96.50 | 22,603 |
| 16 May 2024 | 97.38 | 100.10 | 96.43 | 98.38 | 98.38 | 24,942 |
| 15 May 2024 | 98.60 | 98.63 | 97.00 | 97.50 | 97.50 | 20,206 |
| 14 May 2024 | 91.78 | 91.88 | 91.68 | 91.82 | 91.82 | 18,413 |
| 13 May 2024 | 91.57 | 91.72 | 91.40 | 91.45 | 91.45 | 595 |
| 10 May 2024 | 91.85 | 91.97 | 91.60 | 91.72 | 91.72 | 458 |
| 09 May 2024 | 92.35 | 92.65 | 91.82 | 91.97 | 91.97 | 537 |
| 08 May 2024 | 92.35 | 92.85 | 92.00 | 92.53 | 92.53 | 629 |
| 07 May 2024 | 92.70 | 93.10 | 92.30 | 92.53 | 92.53 | 599 |
| 06 May 2024 | 92.28 | 92.40 | 91.88 | 92.18 | 92.18 | 1,005 |
| 03 May 2024 | 93.03 | 93.03 | 92.40 | 92.43 | 92.43 | 709 |
| 02 May 2024 | 92.78 | 93.13 | 92.45 | 93.07 | 93.07 | 726 |
| 01 May 2024 | 94.40 | 94.50 | 92.80 | 93.03 | 93.03 | 1,345 |
| 30 Apr 2024 | 94.20 | 94.70 | 93.53 | 94.15 | 94.15 | 768 |
| 29 Apr 2024 | 93.97 | 94.25 | 93.47 | 94.03 | 94.03 | 1,083 |
| 26 Apr 2024 | 95.00 | 95.00 | 93.95 | 94.28 | 94.28 | 954 |
| 25 Apr 2024 | 96.75 | 96.75 | 95.00 | 95.28 | 95.28 | 1,182 |
| 24 Apr 2024 | 97.95 | 98.47 | 97.28 | 97.35 | 97.35 | 1,073 |
| 23 Apr 2024 | 97.05 | 98.97 | 96.80 | 98.57 | 98.57 | 1,527 |
| 22 Apr 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 96.70 | 538 |
| 19 Apr 2024 | 94.72 | 96.35 | 94.63 | 96.22 | 96.22 | 804 |
| 18 Apr 2024 | 94.50 | 94.88 | 93.65 | 94.72 | 94.72 | 967 |
| 17 Apr 2024 | 94.75 | 95.13 | 94.00 | 94.93 | 94.93 | 642 |
| 16 Apr 2024 | 94.45 | 95.70 | 94.25 | 94.72 | 94.72 | 661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.