Australia markets closed

Lean Hogs Futures,Jun-2021 (HE=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
101.575-0.125 (-0.12%)
As of 2:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021104.000106.200101.575102.475102.475828
15 Apr 2021103.500103.500103.375103.400103.400828
14 Apr 2021103.700103.825103.400103.600103.6004,251
13 Apr 2021103.275103.600102.500103.400103.4003,597
12 Apr 2021103.850104.250103.350103.525103.5255,234
09 Apr 2021103.500103.625103.225103.475103.4754,997
08 Apr 2021103.050103.600103.050103.475103.4755,836
07 Apr 2021102.500102.900102.275102.875102.8755,822
06 Apr 2021102.750102.750101.600102.100102.1007,105
05 Apr 2021102.100103.000101.950102.400102.4005,046
01 Apr 2021101.425101.975100.925101.775101.7755,636
31 Mar 2021100.650101.250100.300101.050101.0504,475
30 Mar 2021100.550101.100100.125100.925100.9256,730
29 Mar 2021100.800100.82599.900100.375100.3756,674
26 Mar 2021101.850101.975100.025100.800100.8007,560
25 Mar 202199.02599.75098.25099.67599.6758,570
24 Mar 202197.30097.92597.10097.77597.7758,751
23 Mar 202195.50096.62595.02596.47596.4757,729
22 Mar 202194.57595.12594.00095.05095.0506,601
19 Mar 202195.40095.72594.12594.25094.2508,678
18 Mar 202194.00094.57593.10094.30094.30015,871
17 Mar 202192.90093.95092.15093.67593.67514,769
16 Mar 202192.05093.12592.00092.90092.90014,381
15 Mar 202190.87590.90089.62590.55090.55016,528
12 Mar 202191.32591.50090.75091.40091.40015,112
11 Mar 202189.35091.70089.10091.50091.50028,000
10 Mar 202188.35088.92587.85088.77588.77524,205
09 Mar 202187.57588.85087.37588.35088.35024,951
08 Mar 202186.50087.70086.20087.30087.30024,569
05 Mar 202187.80087.80086.70087.17587.17523,282
04 Mar 202187.85088.30086.80087.30087.30023,202
03 Mar 202186.75088.35086.45087.92587.92526,365
02 Mar 202187.05087.07585.12585.35085.35027,485
01 Mar 202187.45088.90087.07587.72587.72519,697
26 Feb 202189.80090.27586.80087.15087.15026,431
25 Feb 202190.20090.67589.10089.75089.75018,684
24 Feb 202187.00089.42586.95089.42589.42520,013
23 Feb 202185.57586.87585.40086.42586.42514,675
22 Feb 202184.57585.65084.32585.12585.12512,786
19 Feb 202185.47585.90083.97584.50084.50014,474
18 Feb 202184.87585.47583.62584.92584.92513,897
17 Feb 202185.87586.45084.62584.90084.90017,274
16 Feb 202185.90086.82585.07586.17586.17516,246
12 Feb 202174.20074.25073.97574.00074.00026,862
11 Feb 202174.00074.17573.80074.02574.0252,765
10 Feb 202173.20073.95072.97573.55073.5503,764
09 Feb 202172.12572.67571.65072.60072.6003,137
08 Feb 202171.47572.32571.15072.17572.1754,267
05 Feb 202171.42571.52570.80070.97570.9755,214
04 Feb 202173.02573.25070.85071.02571.0257,863
03 Feb 202172.00072.62571.32572.37572.3757,426
02 Feb 202169.80071.80069.42571.55071.5507,999
01 Feb 202170.20070.57569.32569.55069.5505,810
29 Jan 202170.00070.50069.55069.80069.8006,043
28 Jan 202171.00071.02569.82569.95069.9506,321
27 Jan 202170.45071.40070.32570.57570.5758,151
26 Jan 202170.75070.77569.77570.45070.4509,171
25 Jan 202170.30070.77569.80070.62570.6257,838
22 Jan 202168.20070.12568.12569.92569.92512,224
21 Jan 202168.42569.15067.87568.10068.10010,163
20 Jan 202166.50068.50066.15068.42568.42513,759
19 Jan 202167.77568.00066.42566.47566.47512,510
15 Jan 202166.15068.20066.15067.92567.92521,373
14 Jan 202166.50067.02566.12566.30066.30026,504
13 Jan 202167.97568.00066.70066.85066.85034,419
12 Jan 202168.90069.52568.20068.50068.50025,565
11 Jan 202168.50069.10067.85068.47568.47523,697
08 Jan 202169.27569.60068.32568.70068.70023,616
07 Jan 202169.45069.87569.02569.12569.12516,007
06 Jan 202171.07571.75069.52569.77569.77520,467
05 Jan 202171.40071.40070.10070.92570.92518,960
04 Jan 202171.42572.00070.67571.22571.22524,526
31 Dec 202068.02570.50067.95070.27570.27524,318
30 Dec 202067.10069.15067.07567.60067.60018,180
29 Dec 202066.77567.75066.05067.20067.20012,888
28 Dec 202067.20067.22565.77566.50066.50010,221
24 Dec 2020------
23 Dec 202066.12568.12565.77567.85067.85016,121
22 Dec 202066.37566.60065.72566.02566.02510,418
21 Dec 202065.20066.40065.10065.92565.9259,817
18 Dec 202065.02566.00064.75065.80065.8008,866
17 Dec 202065.97566.45065.30065.50065.50010,153
16 Dec 202065.60066.10064.65065.97565.97513,961
15 Dec 202065.30066.90065.22566.45066.45014,255
14 Dec 202064.70064.92564.70064.90064.90023,167
11 Dec 202064.80064.95064.52564.67564.6753,804
10 Dec 202065.00065.07564.67564.80064.8002,967
09 Dec 202064.85065.22564.62565.12565.1253,133
08 Dec 202064.85064.87564.27564.55064.5503,434
07 Dec 202065.35065.60064.35064.50064.5004,649
04 Dec 202065.45065.95064.60065.87565.8756,890
03 Dec 202066.42566.45065.85066.02566.0254,990
02 Dec 202066.47566.60066.05066.35066.3505,301
01 Dec 202067.92567.95066.70066.97566.9756,010
30 Nov 202066.25067.85066.00067.57567.5758,552
27 Nov 2020------
25 Nov 202065.40066.32564.92566.17566.1756,009
24 Nov 202065.80065.95064.12565.30065.3007,365
23 Nov 202064.75066.42564.47564.95064.95011,408
20 Nov 202063.70064.75063.50064.12564.12510,222
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...