Australia markets closed

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

CME - CME Delayed price. Currency in USX
Add to watchlist
87.175-0.025 (-0.03%)
As of 02:04PM EST. Market open.
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202487.85088.32587.05087.17587.17518,504
22 Feb 202485.92588.90085.87587.20087.20036,736
21 Feb 202485.42586.30085.35085.97585.97520,383
20 Feb 202486.22587.10085.42585.67585.67525,390
19 Feb 2024------
16 Feb 202485.60085.65084.52585.22585.22514,947
15 Feb 202485.07585.77584.65085.00085.00028,272
14 Feb 202474.50075.22574.47575.17575.17534,223
13 Feb 202474.02574.37573.95074.22574.2253,844
12 Feb 202473.60073.90073.15073.57573.5755,257
09 Feb 202473.65073.90073.50073.67573.6754,282
08 Feb 202473.37573.62573.07573.30073.3007,070
07 Feb 202473.90074.50073.27573.37573.3759,920
06 Feb 202474.15074.25073.22573.47573.47511,388
05 Feb 202475.30075.30074.27574.40074.4009,315
02 Feb 202475.87576.07575.32575.45075.4507,420
01 Feb 202476.15076.67575.70075.80075.8009,606
31 Jan 202475.45076.60075.35076.35076.3506,765
30 Jan 202474.85076.32574.85075.85075.85011,966
29 Jan 202474.75075.30074.32575.27575.2757,565
26 Jan 202473.85075.32573.80074.92574.9257,881
25 Jan 202474.00074.60073.62574.30074.30010,477
24 Jan 202472.60073.95072.50073.90073.90013,696
23 Jan 202471.40073.82570.72573.30073.30019,883
22 Jan 202470.80071.10070.27570.92570.92511,703
19 Jan 202471.25071.25070.62570.75070.75010,764
18 Jan 202471.90071.95070.62571.10071.10018,293
17 Jan 202471.02571.67570.02571.45071.45023,376
16 Jan 202471.40071.85070.12570.77570.77524,726
12 Jan 202471.92572.60071.27571.90071.90026,507
11 Jan 202472.20073.05071.42572.60072.60033,070
10 Jan 202471.30072.22570.50072.07572.07529,191
09 Jan 202470.35073.05070.27571.87571.87543,187
08 Jan 202469.75070.77568.95070.60070.60033,503
05 Jan 202468.77570.50068.00070.00070.00028,408
04 Jan 202465.45069.05065.00069.05069.05036,506
03 Jan 202465.77566.20064.57565.30065.30027,146
02 Jan 202468.95068.95064.67565.32565.32537,390
29 Dec 202368.65069.07567.65067.97567.97516,169
28 Dec 202369.87570.47568.02568.45068.45021,807
27 Dec 202369.00070.20068.42569.87569.87521,675
26 Dec 202370.90070.90069.02569.30069.30018,647
22 Dec 202370.57571.97570.30071.35071.35014,082
21 Dec 202370.47571.25070.12570.65070.65014,009
20 Dec 202369.95070.92569.75070.22570.22513,908
19 Dec 202370.82571.65070.25070.55070.55017,934
18 Dec 202371.57572.45071.00071.57571.57520,078
15 Dec 202370.55071.97569.47571.90071.90026,521
14 Dec 202367.75067.85067.15067.17567.17528,020
13 Dec 202367.50068.00067.25067.92567.9253,076
12 Dec 202368.17568.25067.70067.82567.8254,543
11 Dec 202368.45068.77567.97568.25068.2504,182
08 Dec 202367.50068.50067.25068.42568.4254,075
07 Dec 202366.90067.70066.72567.55067.5505,666
06 Dec 202367.15067.72566.85067.55067.5507,595
05 Dec 202367.75067.85066.77566.82566.82510,160
04 Dec 202368.60069.00067.82568.05068.0507,147
01 Dec 202368.92569.10068.37568.60068.6005,432
30 Nov 202368.97569.40068.67568.77568.7757,234
29 Nov 202369.10069.25068.22568.97568.9756,743
28 Nov 202368.30069.37568.02568.92568.92510,838
27 Nov 202367.57568.47567.17567.87567.8759,568
24 Nov 202368.10068.22567.00067.57567.57511,392
23 Nov 2023------
22 Nov 202368.22568.62568.05068.27568.2758,728
21 Nov 202370.00070.27568.12568.17568.17522,099
20 Nov 202371.07571.72570.12570.35070.35013,566
17 Nov 202371.05071.75070.77570.97570.97514,461
16 Nov 202371.02571.60070.10071.47571.47520,324
15 Nov 202372.25072.37570.92571.05071.05020,690
14 Nov 202372.80073.00072.05072.30072.30018,641
13 Nov 202372.55073.80071.52573.35073.35034,655
10 Nov 202371.77573.12570.62571.90071.90024,449
09 Nov 202371.85072.50071.10071.45071.45028,613
08 Nov 202372.35072.85071.25071.50071.50037,441
07 Nov 202373.00074.27572.42572.90072.90035,691
06 Nov 202371.75072.82571.62572.40072.40020,517
02 Nov 202373.30073.62571.52571.75071.75029,714
01 Nov 202370.37573.37570.07573.27573.27534,858
31 Oct 202371.25072.07569.95070.15070.15025,902
30 Oct 202371.70071.80070.60071.72571.72519,520
29 Oct 202370.92571.92570.25071.17571.17527,265
26 Oct 202368.30070.62568.22570.47570.47522,294
25 Oct 202367.70068.70067.42568.62568.62517,813
24 Oct 202366.50068.15065.72567.50067.50022,171
23 Oct 202366.50067.40065.95066.37566.37524,517
22 Oct 202366.02567.10065.67566.17566.17521,433
19 Oct 202367.57567.67565.40066.00066.00021,383
18 Oct 202368.35069.45067.32568.00068.00019,839
17 Oct 202367.55068.20067.32568.02568.02517,834
16 Oct 202369.00070.07567.30067.55067.55023,521
15 Oct 202369.00069.90068.12568.30068.30020,028
12 Oct 202382.00082.10081.85081.92581.92514,221
11 Oct 202382.15082.20081.95082.10082.1001,427
10 Oct 202381.85082.42581.85082.15082.1502,799
09 Oct 202382.30082.50081.90081.95081.9505,008
08 Oct 202381.75082.17581.32581.97581.9754,217
05 Oct 202380.35082.40080.25082.32582.3257,716
04 Oct 202380.00080.97580.00080.90080.9006,213
03 Oct 202379.80080.40079.30079.92579.9255,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...