Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

CME - CME Delayed price. Currency in USX

Add to watchlist

67.75

-1.55

(-2.24%)

As of 02:04PM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	68.30	68.88	67.43	67.75	67.75	18,733
06 Dec 2023	67.15	67.72	66.85	67.55	67.55	7,595
05 Dec 2023	67.75	67.85	66.78	66.82	66.82	10,160
04 Dec 2023	68.60	69.00	67.82	68.05	68.05	7,147
01 Dec 2023	68.93	69.10	68.38	68.60	68.60	5,432
30 Nov 2023	68.97	69.40	68.68	68.78	68.78	7,234
29 Nov 2023	69.10	69.25	68.22	68.97	68.97	6,743
28 Nov 2023	68.30	69.38	68.03	68.93	68.93	10,838
27 Nov 2023	67.57	68.47	67.18	67.88	67.88	9,568
24 Nov 2023	68.10	68.22	67.00	67.57	67.57	11,392
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	68.22	68.63	68.05	68.28	68.28	8,728
21 Nov 2023	70.00	70.28	68.13	68.18	68.18	22,099
20 Nov 2023	71.07	71.72	70.13	70.35	70.35	13,566
17 Nov 2023	71.05	71.75	70.78	70.97	70.97	14,461
16 Nov 2023	71.03	71.60	70.10	71.47	71.47	20,324
15 Nov 2023	72.25	72.38	70.93	71.05	71.05	20,690
14 Nov 2023	72.80	73.00	72.05	72.30	72.30	18,641
13 Nov 2023	72.55	73.80	71.53	73.35	73.35	34,655
10 Nov 2023	71.78	73.13	70.63	71.90	71.90	24,449
09 Nov 2023	71.85	72.50	71.10	71.45	71.45	28,613
08 Nov 2023	72.35	72.85	71.25	71.50	71.50	37,441
07 Nov 2023	73.00	74.28	72.43	72.90	72.90	35,691
06 Nov 2023	71.75	72.82	71.63	72.40	72.40	20,517
02 Nov 2023	73.30	73.63	71.53	71.75	71.75	29,714
01 Nov 2023	70.38	73.38	70.07	73.28	73.28	34,858
31 Oct 2023	71.25	72.07	69.95	70.15	70.15	25,902
30 Oct 2023	71.70	71.80	70.60	71.72	71.72	19,520
29 Oct 2023	70.93	71.93	70.25	71.18	71.18	27,265
26 Oct 2023	68.30	70.63	68.22	70.47	70.47	22,294
25 Oct 2023	67.70	68.70	67.43	68.63	68.63	17,813
24 Oct 2023	66.50	68.15	65.72	67.50	67.50	22,171
23 Oct 2023	66.50	67.40	65.95	66.38	66.38	24,517
22 Oct 2023	66.03	67.10	65.68	66.18	66.18	21,433
19 Oct 2023	67.57	67.68	65.40	66.00	66.00	21,383
18 Oct 2023	68.35	69.45	67.32	68.00	68.00	19,839
17 Oct 2023	67.55	68.20	67.32	68.03	68.03	17,834
16 Oct 2023	69.00	70.07	67.30	67.55	67.55	23,521
15 Oct 2023	69.00	69.90	68.13	68.30	68.30	20,028
12 Oct 2023	82.00	82.10	81.85	81.93	81.93	14,221
11 Oct 2023	82.15	82.20	81.95	82.10	82.10	1,427
10 Oct 2023	81.85	82.43	81.85	82.15	82.15	2,799
09 Oct 2023	82.30	82.50	81.90	81.95	81.95	5,008
08 Oct 2023	81.75	82.18	81.32	81.97	81.97	4,217
05 Oct 2023	80.35	82.40	80.25	82.32	82.32	7,716
04 Oct 2023	80.00	80.97	80.00	80.90	80.90	6,213
03 Oct 2023	79.80	80.40	79.30	79.93	79.93	5,911
02 Oct 2023	79.95	80.35	79.60	79.97	79.97	8,559
01 Oct 2023	80.20	80.47	79.60	79.85	79.85	10,864
28 Sept 2023	82.60	82.60	80.20	80.20	80.20	11,791
27 Sept 2023	82.00	84.13	82.00	83.95	83.95	9,961
26 Sept 2023	81.63	82.75	81.50	82.13	82.13	5,183
25 Sept 2023	81.88	82.47	81.40	81.63	81.63	5,128
24 Sept 2023	81.75	81.93	81.05	81.53	81.53	6,569
21 Sept 2023	82.95	83.25	81.20	81.53	81.53	15,392
20 Sept 2023	84.90	84.95	82.72	82.95	82.95	12,898
19 Sept 2023	84.97	86.13	84.28	85.78	85.78	12,767
18 Sept 2023	83.50	85.22	83.38	84.85	84.85	12,918
17 Sept 2023	82.95	83.80	81.88	83.25	83.25	15,914
14 Sept 2023	83.43	84.03	82.95	83.13	83.13	13,797
13 Sept 2023	83.32	84.22	82.82	83.35	83.35	26,316
12 Sept 2023	85.38	85.60	83.68	83.97	83.97	24,855
11 Sept 2023	83.18	85.35	82.97	85.28	85.28	37,314
10 Sept 2023	82.10	83.30	81.80	82.55	82.55	28,969
07 Sept 2023	82.80	82.82	80.95	81.53	81.53	32,167
06 Sept 2023	82.60	83.78	82.43	82.82	82.82	19,733
05 Sept 2023	84.10	84.13	81.57	81.88	81.88	21,424
04 Sept 2023	83.72	84.72	83.05	83.18	83.18	23,101
31 Aug 2023	82.80	83.38	81.97	83.05	83.05	16,726
30 Aug 2023	83.60	84.25	81.72	82.55	82.55	27,009
29 Aug 2023	80.07	83.82	79.53	83.60	83.60	25,863
28 Aug 2023	81.97	82.20	80.55	80.72	80.72	21,266
27 Aug 2023	78.90	81.93	78.85	81.85	81.85	18,878
24 Aug 2023	81.25	83.13	79.13	79.82	79.82	28,777
23 Aug 2023	78.35	80.80	78.25	80.47	80.47	26,686
22 Aug 2023	79.40	80.35	78.43	78.55	78.55	24,077
21 Aug 2023	80.55	81.22	79.18	79.57	79.57	19,927
20 Aug 2023	82.47	82.47	80.40	80.63	80.63	17,986
17 Aug 2023	79.82	82.35	79.82	82.13	82.13	19,390
16 Aug 2023	78.28	80.07	78.28	79.15	79.15	16,903
15 Aug 2023	78.40	78.72	77.75	78.18	78.18	14,449
14 Aug 2023	79.00	79.88	77.95	78.20	78.20	20,001
13 Aug 2023	101.85	102.25	101.78	102.25	102.25	21,292
10 Aug 2023	101.75	102.15	101.60	102.10	102.10	1,959
09 Aug 2023	101.40	101.80	101.30	101.72	101.72	4,053
08 Aug 2023	101.90	102.00	101.32	101.65	101.65	5,758
07 Aug 2023	102.13	102.65	101.70	102.10	102.10	4,872
06 Aug 2023	101.30	101.80	100.65	101.53	101.53	4,519
03 Aug 2023	101.30	101.70	100.50	101.03	101.03	7,881
02 Aug 2023	101.88	101.95	100.78	101.00	101.00	8,312
01 Aug 2023	103.82	104.13	102.25	102.68	102.68	7,840
31 July 2023	104.40	104.95	103.38	103.68	103.68	6,568
30 July 2023	102.70	104.28	102.18	104.13	104.13	4,696
27 July 2023	102.32	103.43	102.32	103.20	103.20	6,805
26 July 2023	101.65	102.15	101.40	102.03	102.03	4,760
25 July 2023	100.78	102.00	100.30	101.65	101.65	7,820
24 July 2023	101.05	101.97	100.55	101.65	101.65	9,124
23 July 2023	101.00	101.40	99.95	100.10	100.10	8,723
20 July 2023	101.18	101.88	100.40	100.68	100.68	8,371
19 July 2023	98.50	101.85	98.50	100.63	100.63	15,221
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6601-0.0001(-0.02%)

OIL70.73+1.39(+2.00%)

GOLD2,044.10-2.30(-0.11%)

Bitcoin AUD66,193.84+425.39(+0.65%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6601
-0.0001(-0.02%)

OIL
70.73
+1.39(+2.00%)

GOLD
2,044.10
-2.30(-0.11%)

Bitcoin AUD
66,193.84
+425.39(+0.65%)