Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202368.3068.8867.4367.7567.7518,733
06 Dec 202367.1567.7266.8567.5567.557,595
05 Dec 202367.7567.8566.7866.8266.8210,160
04 Dec 202368.6069.0067.8268.0568.057,147
01 Dec 202368.9369.1068.3868.6068.605,432
30 Nov 202368.9769.4068.6868.7868.787,234
29 Nov 202369.1069.2568.2268.9768.976,743
28 Nov 202368.3069.3868.0368.9368.9310,838
27 Nov 202367.5768.4767.1867.8867.889,568
24 Nov 202368.1068.2267.0067.5767.5711,392
23 Nov 2023------
22 Nov 202368.2268.6368.0568.2868.288,728
21 Nov 202370.0070.2868.1368.1868.1822,099
20 Nov 202371.0771.7270.1370.3570.3513,566
17 Nov 202371.0571.7570.7870.9770.9714,461
16 Nov 202371.0371.6070.1071.4771.4720,324
15 Nov 202372.2572.3870.9371.0571.0520,690
14 Nov 202372.8073.0072.0572.3072.3018,641
13 Nov 202372.5573.8071.5373.3573.3534,655
10 Nov 202371.7873.1370.6371.9071.9024,449
09 Nov 202371.8572.5071.1071.4571.4528,613
08 Nov 202372.3572.8571.2571.5071.5037,441
07 Nov 202373.0074.2872.4372.9072.9035,691
06 Nov 202371.7572.8271.6372.4072.4020,517
02 Nov 202373.3073.6371.5371.7571.7529,714
01 Nov 202370.3873.3870.0773.2873.2834,858
31 Oct 202371.2572.0769.9570.1570.1525,902
30 Oct 202371.7071.8070.6071.7271.7219,520
29 Oct 202370.9371.9370.2571.1871.1827,265
26 Oct 202368.3070.6368.2270.4770.4722,294
25 Oct 202367.7068.7067.4368.6368.6317,813
24 Oct 202366.5068.1565.7267.5067.5022,171
23 Oct 202366.5067.4065.9566.3866.3824,517
22 Oct 202366.0367.1065.6866.1866.1821,433
19 Oct 202367.5767.6865.4066.0066.0021,383
18 Oct 202368.3569.4567.3268.0068.0019,839
17 Oct 202367.5568.2067.3268.0368.0317,834
16 Oct 202369.0070.0767.3067.5567.5523,521
15 Oct 202369.0069.9068.1368.3068.3020,028
12 Oct 202382.0082.1081.8581.9381.9314,221
11 Oct 202382.1582.2081.9582.1082.101,427
10 Oct 202381.8582.4381.8582.1582.152,799
09 Oct 202382.3082.5081.9081.9581.955,008
08 Oct 202381.7582.1881.3281.9781.974,217
05 Oct 202380.3582.4080.2582.3282.327,716
04 Oct 202380.0080.9780.0080.9080.906,213
03 Oct 202379.8080.4079.3079.9379.935,911
02 Oct 202379.9580.3579.6079.9779.978,559
01 Oct 202380.2080.4779.6079.8579.8510,864
28 Sept 202382.6082.6080.2080.2080.2011,791
27 Sept 202382.0084.1382.0083.9583.959,961
26 Sept 202381.6382.7581.5082.1382.135,183
25 Sept 202381.8882.4781.4081.6381.635,128
24 Sept 202381.7581.9381.0581.5381.536,569
21 Sept 202382.9583.2581.2081.5381.5315,392
20 Sept 202384.9084.9582.7282.9582.9512,898
19 Sept 202384.9786.1384.2885.7885.7812,767
18 Sept 202383.5085.2283.3884.8584.8512,918
17 Sept 202382.9583.8081.8883.2583.2515,914
14 Sept 202383.4384.0382.9583.1383.1313,797
13 Sept 202383.3284.2282.8283.3583.3526,316
12 Sept 202385.3885.6083.6883.9783.9724,855
11 Sept 202383.1885.3582.9785.2885.2837,314
10 Sept 202382.1083.3081.8082.5582.5528,969
07 Sept 202382.8082.8280.9581.5381.5332,167
06 Sept 202382.6083.7882.4382.8282.8219,733
05 Sept 202384.1084.1381.5781.8881.8821,424
04 Sept 202383.7284.7283.0583.1883.1823,101
31 Aug 202382.8083.3881.9783.0583.0516,726
30 Aug 202383.6084.2581.7282.5582.5527,009
29 Aug 202380.0783.8279.5383.6083.6025,863
28 Aug 202381.9782.2080.5580.7280.7221,266
27 Aug 202378.9081.9378.8581.8581.8518,878
24 Aug 202381.2583.1379.1379.8279.8228,777
23 Aug 202378.3580.8078.2580.4780.4726,686
22 Aug 202379.4080.3578.4378.5578.5524,077
21 Aug 202380.5581.2279.1879.5779.5719,927
20 Aug 202382.4782.4780.4080.6380.6317,986
17 Aug 202379.8282.3579.8282.1382.1319,390
16 Aug 202378.2880.0778.2879.1579.1516,903
15 Aug 202378.4078.7277.7578.1878.1814,449
14 Aug 202379.0079.8877.9578.2078.2020,001
13 Aug 2023101.85102.25101.78102.25102.2521,292
10 Aug 2023101.75102.15101.60102.10102.101,959
09 Aug 2023101.40101.80101.30101.72101.724,053
08 Aug 2023101.90102.00101.32101.65101.655,758
07 Aug 2023102.13102.65101.70102.10102.104,872
06 Aug 2023101.30101.80100.65101.53101.534,519
03 Aug 2023101.30101.70100.50101.03101.037,881
02 Aug 2023101.88101.95100.78101.00101.008,312
01 Aug 2023103.82104.13102.25102.68102.687,840
31 July 2023104.40104.95103.38103.68103.686,568
30 July 2023102.70104.28102.18104.13104.134,696
27 July 2023102.32103.43102.32103.20103.206,805
26 July 2023101.65102.15101.40102.03102.034,760
25 July 2023100.78102.00100.30101.65101.657,820
24 July 2023101.05101.97100.55101.65101.659,124
23 July 2023101.00101.4099.95100.10100.108,723
20 July 2023101.18101.88100.40100.68100.688,371
19 July 202398.50101.8598.50100.63100.6315,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...