Australia markets closed

Lean Hogs Futures,Feb-2023 (HE=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
82.45-0.68 (-0.81%)
At close: 02:04PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202282.8883.1582.3582.4382.438,431
01 Dec 202282.9783.5082.3283.1383.138,431
30 Nov 202281.0083.2280.9582.9082.908,599
29 Nov 202281.1881.6580.7581.0781.079,778
28 Nov 202283.5083.5780.5580.6080.6024,474
25 Nov 202283.9584.6883.5383.7883.785,628
24 Nov 2022------
23 Nov 202284.1085.0083.8283.9583.956,291
22 Nov 202283.7285.0383.6584.2584.258,385
21 Nov 202284.5084.6383.4783.8083.8010,676
18 Nov 202284.7585.0583.9384.2284.229,672
17 Nov 202285.0586.1084.6084.9784.9713,658
16 Nov 202285.4086.1884.8085.5785.5711,897
15 Nov 202284.9086.5784.6085.3285.3220,312
14 Nov 202284.9785.9584.3584.8884.8813,335
11 Nov 202285.0585.7083.8084.3584.3519,323
10 Nov 202285.0785.2884.2884.8884.8822,966
09 Nov 202285.0586.1584.5785.2885.2829,213
08 Nov 202287.0087.0584.8285.5785.5728,565
07 Nov 202282.9787.5782.9087.0587.0539,026
03 Nov 202284.1884.1882.8282.9782.9719,869
02 Nov 202283.3084.7583.2083.3883.3816,938
01 Nov 202284.5084.8583.2583.3083.3024,268
31 Oct 202284.6585.8584.6585.2085.2018,193
30 Oct 202286.6386.8284.4384.9384.9325,454
27 Oct 202285.6586.6584.7886.1086.1022,525
26 Oct 202287.8888.2884.6885.1385.1330,197
25 Oct 202288.1389.5587.7888.5088.5023,365
24 Oct 202288.1389.0387.2888.4588.4525,855
23 Oct 202288.5388.9087.6887.9387.9326,645
20 Oct 202286.9089.8086.6089.1389.1323,939
19 Oct 202287.3087.3886.0587.0387.0315,118
18 Oct 202286.7287.5086.2587.3887.3821,745
17 Oct 202284.9786.7584.6586.4786.4727,232
16 Oct 202282.4785.1081.4084.9584.9527,108
13 Oct 202293.4793.6093.3293.3893.3821,248
12 Oct 202293.2293.5593.2293.4393.432,581
11 Oct 202293.2093.2592.7893.1093.102,225
10 Oct 202293.4793.4792.7593.0393.032,942
09 Oct 202293.1893.9393.0793.7593.754,101
06 Oct 202292.6593.1091.8592.9592.954,868
05 Oct 202291.3292.4791.2592.3892.385,877
04 Oct 202287.9091.0087.5390.8090.809,869
03 Oct 202289.2889.3586.2087.0087.009,617
02 Oct 202288.7290.3288.5388.7888.785,078
29 Sept 202290.2290.4088.8589.2289.225,070
28 Sept 202289.9790.9389.4089.4589.454,765
27 Sept 202289.0589.7888.2889.3889.388,135
26 Sept 202291.1391.3888.4388.7088.7016,365
25 Sept 202292.6393.0789.2890.3890.3814,402
22 Sept 202294.0394.1392.5392.6392.6311,647
21 Sept 202294.5095.1093.7594.1394.137,240
20 Sept 202296.0096.1894.3294.4394.4310,659
19 Sept 202296.4597.4595.5595.9795.979,208
18 Sept 202296.6897.0596.0596.4796.476,258
15 Sept 202295.6096.9395.4596.9096.9012,707
14 Sept 202295.4796.8295.3296.0596.0516,539
13 Sept 202295.4596.0094.6094.7094.7021,664
12 Sept 202292.2596.0792.0095.7595.7539,816
11 Sept 202292.7893.2591.3891.8891.8825,182
08 Sept 202291.4393.4591.0593.1893.1829,244
07 Sept 202291.0092.3589.1392.1392.1332,234
06 Sept 202291.7593.2290.8291.0791.0722,699
05 Sept 202290.0391.2589.5791.1091.1020,630
04 Sept 2022------
01 Sept 202291.3291.9389.7590.0390.0322,829
31 Aug 202291.0092.4390.7591.9591.9516,290
30 Aug 202293.1893.3891.0091.5391.5323,894
29 Aug 202291.7594.4091.7593.6093.6019,074
28 Aug 202290.6592.4590.4092.2592.2513,352
25 Aug 202290.8091.5090.2890.6590.6516,897
24 Aug 202290.3891.4390.0091.1091.1015,933
23 Aug 202291.9792.5090.2590.3890.3824,177
22 Aug 202294.3896.9792.5792.9092.9023,161
21 Aug 202292.7595.0092.1393.9793.9717,313
18 Aug 202293.3294.0091.9093.1393.1321,777
17 Aug 202297.4797.5393.3093.3093.3025,411
16 Aug 202297.0098.4595.5798.0598.0521,994
15 Aug 2022100.50101.1896.3096.5796.5726,118
14 Aug 202299.82100.8298.63100.57100.5715,993
11 Aug 2022122.20122.35121.68121.72121.7213,157
10 Aug 2022122.40122.53122.22122.40122.402,747
09 Aug 2022122.40122.47122.10122.25122.253,154
08 Aug 2022121.68122.30121.25122.20122.204,368
07 Aug 2022121.00121.97120.47121.80121.804,083
04 Aug 2022120.80120.95120.22120.82120.824,271
03 Aug 2022120.47121.35120.05120.65120.658,179
02 Aug 2022120.85121.70120.55121.00121.006,595
01 Aug 2022120.68120.70119.63119.85119.855,609
31 July 2022120.00120.57119.35120.45120.454,942
28 July 2022118.97120.90118.82120.65120.656,943
27 July 2022119.45120.70118.82119.13119.137,347
26 July 2022117.55118.80117.50118.60118.607,363
25 July 2022117.30117.80116.28116.97116.977,157
24 July 2022118.05118.45115.55117.22117.2210,870
21 July 2022115.75118.90115.72118.70118.7012,818
20 July 2022115.95116.85115.38116.30116.3010,411
19 July 2022114.00115.18113.60114.88114.8813,911
18 July 2022111.53113.22110.70112.82112.8212,546
17 July 2022111.78112.72111.32112.13112.1316,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...