Australia markets closed

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

CME - CME Delayed price. Currency in USX
Add to watchlist
77.15+1.40 (+1.85%)
At close: 02:04PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202375.7577.5375.6377.1877.189,494
23 Mar 202376.0776.4575.1375.7575.759,494
22 Mar 202377.1077.5075.9576.0776.0711,592
21 Mar 202377.5778.1077.0077.0577.0512,827
20 Mar 202378.7079.0377.4377.7877.7821,236
17 Mar 202379.8580.7578.3079.8879.8828,652
16 Mar 202383.5083.7579.1079.4579.4543,358
15 Mar 202385.2085.4083.5783.7583.7530,113
14 Mar 202386.2286.3285.0385.4085.4022,379
13 Mar 202386.7287.4385.7586.2286.2229,561
10 Mar 202385.0087.5085.0087.4587.4537,280
09 Mar 202385.2086.3284.1885.0785.0733,916
08 Mar 202384.4786.1884.2285.7585.7534,600
07 Mar 202383.8284.8883.2084.8084.8033,177
06 Mar 202384.1084.9783.3083.4783.4722,297
03 Mar 202383.7885.0783.5384.5584.5519,570
02 Mar 202385.5085.8883.6383.8583.8524,281
01 Mar 202384.8285.3584.0784.9584.9526,639
28 Feb 202385.0385.6884.2285.1885.1820,183
27 Feb 202385.9586.8884.4784.7284.7223,096
24 Feb 202387.1087.3085.6886.0386.0317,991
23 Feb 202386.4586.6585.3886.2086.2020,953
22 Feb 202388.1388.3286.1886.5586.5530,024
21 Feb 202386.2589.8886.2589.1089.1037,167
17 Feb 202385.8887.1085.2085.2885.2820,826
16 Feb 202385.9586.2285.1085.7885.7816,274
15 Feb 202386.6887.3585.8586.5086.5014,434
14 Feb 202375.7575.8275.6575.6875.6823,189
13 Feb 202375.8075.9575.7075.8275.823,085
10 Feb 202375.8076.0775.7075.8875.881,584
09 Feb 202375.6876.2075.5375.8275.823,032
08 Feb 202374.9776.2074.9375.9375.935,778
07 Feb 202375.1875.5774.9075.3875.384,875
06 Feb 202374.7875.6374.4775.0575.0511,785
03 Feb 202375.3575.9074.8875.0375.035,398
02 Feb 202374.3575.6374.3575.3575.356,425
01 Feb 202374.7575.1373.5573.9773.979,887
31 Jan 202375.1575.2874.6074.8874.884,938
30 Jan 202375.6375.8275.0775.1575.155,219
27 Jan 202376.9777.0775.8275.8875.885,978
26 Jan 202376.7277.4375.6077.0377.0310,098
25 Jan 202377.1577.3576.3076.8076.806,214
24 Jan 202378.0078.1076.4377.1077.1010,013
23 Jan 202377.8578.2077.0777.5777.577,873
20 Jan 202377.1578.5576.9077.8277.8211,023
19 Jan 202377.1877.6576.4076.6576.6515,369
18 Jan 202377.7578.5077.1377.3277.3220,367
17 Jan 202378.8279.9077.8878.4578.4519,952
16 Jan 2023------
13 Jan 202378.5579.4077.6878.6578.6524,375
12 Jan 202379.1080.0777.5778.7578.7524,600
11 Jan 202379.8080.1578.8279.3079.3025,405
10 Jan 202380.1880.6079.3579.8079.8026,604
09 Jan 202380.3581.6379.7080.8080.8031,593
06 Jan 202382.3282.3580.1380.2880.2828,988
05 Jan 202383.5583.9781.6082.5382.5329,058
04 Jan 202384.8886.0383.4784.0784.0725,940
03 Jan 202387.4387.9784.6085.0785.0727,911
02 Jan 2023------
30 Dec 202288.6888.6887.2587.7087.7014,076
29 Dec 202289.7890.5088.5088.6888.6814,100
28 Dec 202290.4791.4790.2290.8090.8018,104
27 Dec 202287.7091.6087.7091.4791.4729,814
26 Dec 2022------
23 Dec 202288.4589.2087.1087.8287.8211,870
22 Dec 202288.2889.3286.8889.0589.0522,117
21 Dec 202283.9088.8883.9088.4088.4028,375
20 Dec 202285.2585.5584.0084.2584.2514,507
19 Dec 202284.9786.5584.8285.7085.7013,079
16 Dec 202281.6586.2881.6585.7885.7822,739
15 Dec 202283.1083.3081.5381.6581.6520,637
14 Dec 202282.5582.5782.1582.3282.3215,719
13 Dec 202281.9082.5581.7882.4082.402,291
12 Dec 202281.8282.7081.6881.9581.951,853
09 Dec 202281.5381.8881.1581.5781.572,146
08 Dec 202282.1082.1081.5082.0082.003,282
07 Dec 202282.8283.1882.3282.3882.384,484
06 Dec 202281.5382.9081.1582.2882.2810,579
05 Dec 202282.8282.9581.7282.0782.074,652
02 Dec 202282.8883.1582.3582.4382.435,253
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
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
04 Nov 202284.1884.1882.8282.9782.9719,869
03 Nov 202283.3084.7583.2083.3883.3816,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...