Lean Hogs Futures,Apr-2023 (HE=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
At close: 02:04PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 75.75 | 77.53 | 75.63 | 77.18 | 77.18 | 9,494 |
| 23 Mar 2023 | 76.07 | 76.45 | 75.13 | 75.75 | 75.75 | 9,494 |
| 22 Mar 2023 | 77.10 | 77.50 | 75.95 | 76.07 | 76.07 | 11,592 |
| 21 Mar 2023 | 77.57 | 78.10 | 77.00 | 77.05 | 77.05 | 12,827 |
| 20 Mar 2023 | 78.70 | 79.03 | 77.43 | 77.78 | 77.78 | 21,236 |
| 17 Mar 2023 | 79.85 | 80.75 | 78.30 | 79.88 | 79.88 | 28,652 |
| 16 Mar 2023 | 83.50 | 83.75 | 79.10 | 79.45 | 79.45 | 43,358 |
| 15 Mar 2023 | 85.20 | 85.40 | 83.57 | 83.75 | 83.75 | 30,113 |
| 14 Mar 2023 | 86.22 | 86.32 | 85.03 | 85.40 | 85.40 | 22,379 |
| 13 Mar 2023 | 86.72 | 87.43 | 85.75 | 86.22 | 86.22 | 29,561 |
| 10 Mar 2023 | 85.00 | 87.50 | 85.00 | 87.45 | 87.45 | 37,280 |
| 09 Mar 2023 | 85.20 | 86.32 | 84.18 | 85.07 | 85.07 | 33,916 |
| 08 Mar 2023 | 84.47 | 86.18 | 84.22 | 85.75 | 85.75 | 34,600 |
| 07 Mar 2023 | 83.82 | 84.88 | 83.20 | 84.80 | 84.80 | 33,177 |
| 06 Mar 2023 | 84.10 | 84.97 | 83.30 | 83.47 | 83.47 | 22,297 |
| 03 Mar 2023 | 83.78 | 85.07 | 83.53 | 84.55 | 84.55 | 19,570 |
| 02 Mar 2023 | 85.50 | 85.88 | 83.63 | 83.85 | 83.85 | 24,281 |
| 01 Mar 2023 | 84.82 | 85.35 | 84.07 | 84.95 | 84.95 | 26,639 |
| 28 Feb 2023 | 85.03 | 85.68 | 84.22 | 85.18 | 85.18 | 20,183 |
| 27 Feb 2023 | 85.95 | 86.88 | 84.47 | 84.72 | 84.72 | 23,096 |
| 24 Feb 2023 | 87.10 | 87.30 | 85.68 | 86.03 | 86.03 | 17,991 |
| 23 Feb 2023 | 86.45 | 86.65 | 85.38 | 86.20 | 86.20 | 20,953 |
| 22 Feb 2023 | 88.13 | 88.32 | 86.18 | 86.55 | 86.55 | 30,024 |
| 21 Feb 2023 | 86.25 | 89.88 | 86.25 | 89.10 | 89.10 | 37,167 |
| 17 Feb 2023 | 85.88 | 87.10 | 85.20 | 85.28 | 85.28 | 20,826 |
| 16 Feb 2023 | 85.95 | 86.22 | 85.10 | 85.78 | 85.78 | 16,274 |
| 15 Feb 2023 | 86.68 | 87.35 | 85.85 | 86.50 | 86.50 | 14,434 |
| 14 Feb 2023 | 75.75 | 75.82 | 75.65 | 75.68 | 75.68 | 23,189 |
| 13 Feb 2023 | 75.80 | 75.95 | 75.70 | 75.82 | 75.82 | 3,085 |
| 10 Feb 2023 | 75.80 | 76.07 | 75.70 | 75.88 | 75.88 | 1,584 |
| 09 Feb 2023 | 75.68 | 76.20 | 75.53 | 75.82 | 75.82 | 3,032 |
| 08 Feb 2023 | 74.97 | 76.20 | 74.93 | 75.93 | 75.93 | 5,778 |
| 07 Feb 2023 | 75.18 | 75.57 | 74.90 | 75.38 | 75.38 | 4,875 |
| 06 Feb 2023 | 74.78 | 75.63 | 74.47 | 75.05 | 75.05 | 11,785 |
| 03 Feb 2023 | 75.35 | 75.90 | 74.88 | 75.03 | 75.03 | 5,398 |
| 02 Feb 2023 | 74.35 | 75.63 | 74.35 | 75.35 | 75.35 | 6,425 |
| 01 Feb 2023 | 74.75 | 75.13 | 73.55 | 73.97 | 73.97 | 9,887 |
| 31 Jan 2023 | 75.15 | 75.28 | 74.60 | 74.88 | 74.88 | 4,938 |
| 30 Jan 2023 | 75.63 | 75.82 | 75.07 | 75.15 | 75.15 | 5,219 |
| 27 Jan 2023 | 76.97 | 77.07 | 75.82 | 75.88 | 75.88 | 5,978 |
| 26 Jan 2023 | 76.72 | 77.43 | 75.60 | 77.03 | 77.03 | 10,098 |
| 25 Jan 2023 | 77.15 | 77.35 | 76.30 | 76.80 | 76.80 | 6,214 |
| 24 Jan 2023 | 78.00 | 78.10 | 76.43 | 77.10 | 77.10 | 10,013 |
| 23 Jan 2023 | 77.85 | 78.20 | 77.07 | 77.57 | 77.57 | 7,873 |
| 20 Jan 2023 | 77.15 | 78.55 | 76.90 | 77.82 | 77.82 | 11,023 |
| 19 Jan 2023 | 77.18 | 77.65 | 76.40 | 76.65 | 76.65 | 15,369 |
| 18 Jan 2023 | 77.75 | 78.50 | 77.13 | 77.32 | 77.32 | 20,367 |
| 17 Jan 2023 | 78.82 | 79.90 | 77.88 | 78.45 | 78.45 | 19,952 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 78.55 | 79.40 | 77.68 | 78.65 | 78.65 | 24,375 |
| 12 Jan 2023 | 79.10 | 80.07 | 77.57 | 78.75 | 78.75 | 24,600 |
| 11 Jan 2023 | 79.80 | 80.15 | 78.82 | 79.30 | 79.30 | 25,405 |
| 10 Jan 2023 | 80.18 | 80.60 | 79.35 | 79.80 | 79.80 | 26,604 |
| 09 Jan 2023 | 80.35 | 81.63 | 79.70 | 80.80 | 80.80 | 31,593 |
| 06 Jan 2023 | 82.32 | 82.35 | 80.13 | 80.28 | 80.28 | 28,988 |
| 05 Jan 2023 | 83.55 | 83.97 | 81.60 | 82.53 | 82.53 | 29,058 |
| 04 Jan 2023 | 84.88 | 86.03 | 83.47 | 84.07 | 84.07 | 25,940 |
| 03 Jan 2023 | 87.43 | 87.97 | 84.60 | 85.07 | 85.07 | 27,911 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 88.68 | 88.68 | 87.25 | 87.70 | 87.70 | 14,076 |
| 29 Dec 2022 | 89.78 | 90.50 | 88.50 | 88.68 | 88.68 | 14,100 |
| 28 Dec 2022 | 90.47 | 91.47 | 90.22 | 90.80 | 90.80 | 18,104 |
| 27 Dec 2022 | 87.70 | 91.60 | 87.70 | 91.47 | 91.47 | 29,814 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 88.45 | 89.20 | 87.10 | 87.82 | 87.82 | 11,870 |
| 22 Dec 2022 | 88.28 | 89.32 | 86.88 | 89.05 | 89.05 | 22,117 |
| 21 Dec 2022 | 83.90 | 88.88 | 83.90 | 88.40 | 88.40 | 28,375 |
| 20 Dec 2022 | 85.25 | 85.55 | 84.00 | 84.25 | 84.25 | 14,507 |
| 19 Dec 2022 | 84.97 | 86.55 | 84.82 | 85.70 | 85.70 | 13,079 |
| 16 Dec 2022 | 81.65 | 86.28 | 81.65 | 85.78 | 85.78 | 22,739 |
| 15 Dec 2022 | 83.10 | 83.30 | 81.53 | 81.65 | 81.65 | 20,637 |
| 14 Dec 2022 | 82.55 | 82.57 | 82.15 | 82.32 | 82.32 | 15,719 |
| 13 Dec 2022 | 81.90 | 82.55 | 81.78 | 82.40 | 82.40 | 2,291 |
| 12 Dec 2022 | 81.82 | 82.70 | 81.68 | 81.95 | 81.95 | 1,853 |
| 09 Dec 2022 | 81.53 | 81.88 | 81.15 | 81.57 | 81.57 | 2,146 |
| 08 Dec 2022 | 82.10 | 82.10 | 81.50 | 82.00 | 82.00 | 3,282 |
| 07 Dec 2022 | 82.82 | 83.18 | 82.32 | 82.38 | 82.38 | 4,484 |
| 06 Dec 2022 | 81.53 | 82.90 | 81.15 | 82.28 | 82.28 | 10,579 |
| 05 Dec 2022 | 82.82 | 82.95 | 81.72 | 82.07 | 82.07 | 4,652 |
| 02 Dec 2022 | 82.88 | 83.15 | 82.35 | 82.43 | 82.43 | 5,253 |
| 01 Dec 2022 | 82.97 | 83.50 | 82.32 | 83.13 | 83.13 | 8,431 |
| 30 Nov 2022 | 81.00 | 83.22 | 80.95 | 82.90 | 82.90 | 8,599 |
| 29 Nov 2022 | 81.18 | 81.65 | 80.75 | 81.07 | 81.07 | 9,778 |
| 28 Nov 2022 | 83.50 | 83.57 | 80.55 | 80.60 | 80.60 | 24,474 |
| 25 Nov 2022 | 83.95 | 84.68 | 83.53 | 83.78 | 83.78 | 5,628 |
| 23 Nov 2022 | 84.10 | 85.00 | 83.82 | 83.95 | 83.95 | 6,291 |
| 22 Nov 2022 | 83.72 | 85.03 | 83.65 | 84.25 | 84.25 | 8,385 |
| 21 Nov 2022 | 84.50 | 84.63 | 83.47 | 83.80 | 83.80 | 10,676 |
| 18 Nov 2022 | 84.75 | 85.05 | 83.93 | 84.22 | 84.22 | 9,672 |
| 17 Nov 2022 | 85.05 | 86.10 | 84.60 | 84.97 | 84.97 | 13,658 |
| 16 Nov 2022 | 85.40 | 86.18 | 84.80 | 85.57 | 85.57 | 11,897 |
| 15 Nov 2022 | 84.90 | 86.57 | 84.60 | 85.32 | 85.32 | 20,312 |
| 14 Nov 2022 | 84.97 | 85.95 | 84.35 | 84.88 | 84.88 | 13,335 |
| 11 Nov 2022 | 85.05 | 85.70 | 83.80 | 84.35 | 84.35 | 19,323 |
| 10 Nov 2022 | 85.07 | 85.28 | 84.28 | 84.88 | 84.88 | 22,966 |
| 09 Nov 2022 | 85.05 | 86.15 | 84.57 | 85.28 | 85.28 | 29,213 |
| 08 Nov 2022 | 87.00 | 87.05 | 84.82 | 85.57 | 85.57 | 28,565 |
| 07 Nov 2022 | 82.97 | 87.57 | 82.90 | 87.05 | 87.05 | 39,026 |
| 04 Nov 2022 | 84.18 | 84.18 | 82.82 | 82.97 | 82.97 | 19,869 |
| 03 Nov 2022 | 83.30 | 84.75 | 83.20 | 83.38 | 83.38 | 16,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
