New Zealand markets closed

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

CME - CME Delayed price. Currency in USX
Add to watchlist
88.325-0.125 (-0.14%)
As of 02:04PM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202488.77589.80088.07588.32588.32527,299
12 Jul 202488.55088.90088.55088.70088.7003,444
11 Jul 202488.45088.67588.35088.55088.5503,444
10 Jul 202488.85089.10088.40088.45088.4506,852
09 Jul 202489.75089.97589.22589.32589.3255,254
08 Jul 202489.60089.90089.42589.67589.6755,382
05 Jul 202489.72590.47589.65089.87589.8756,520
03 Jul 202489.25090.07589.25089.75089.7505,885
02 Jul 202489.10089.77588.97589.22589.2255,907
01 Jul 202489.65090.75089.05089.20089.2006,937
28 Jun 202489.85090.07588.90089.57589.5757,526
27 Jun 202489.90090.57588.87589.45089.4509,837
26 Jun 202488.77590.25088.65089.90089.9009,624
25 Jun 202490.15090.97588.80089.00089.00012,186
24 Jun 202491.80091.80089.72589.95089.95010,326
21 Jun 202491.45092.12591.05092.05092.0509,976
20 Jun 202493.15093.40090.80091.15091.15019,257
18 Jun 202495.35095.52593.65093.77593.77522,060
17 Jun 202492.35095.82590.40095.37595.37526,154
14 Jun 202491.45091.47591.15091.17591.17535,244
13 Jun 202491.72591.87591.62591.75091.7502,862
12 Jun 202491.95092.50091.92592.02592.0254,521
11 Jun 202492.25092.30091.85091.95091.9503,984
10 Jun 202492.20092.57592.12592.25092.2504,059
07 Jun 202492.25092.67592.00092.52592.5256,919
06 Jun 202491.80092.37591.80092.15092.1505,512
05 Jun 202492.57592.90092.00092.10092.1008,579
04 Jun 202493.50093.60092.42592.70092.70010,182
03 Jun 202494.90094.95093.50093.65093.6507,457
31 May 202494.20094.60093.57594.35094.3507,386
30 May 202493.77595.00093.52593.97593.9758,898
29 May 202494.82594.92593.52593.77593.77511,129
28 May 202494.07594.32593.25093.80093.8009,823
24 May 202494.45094.80094.05094.27594.2756,763
23 May 202495.20096.00094.32594.52594.52511,187
22 May 202496.40096.40095.12595.40095.40010,913
21 May 202496.20096.92595.75096.40096.40014,464
20 May 202496.67597.37596.12596.92596.92513,053
17 May 202498.25098.25096.17596.50096.50022,603
16 May 202497.375100.10096.42598.37598.37524,942
15 May 202498.60098.62597.00097.50097.50020,206
14 May 202491.77591.87591.67591.82591.82518,413
13 May 202491.57591.72591.40091.45091.450595
10 May 202491.85091.97591.60091.72591.725458
09 May 202492.35092.65091.82591.97591.975537
08 May 202492.35092.85092.00092.52592.525629
07 May 202492.70093.10092.30092.52592.525599
06 May 202492.27592.40091.87592.17592.1751,005
03 May 202493.02593.02592.40092.42592.425709
02 May 202492.77593.12592.45093.07593.075726
01 May 202494.40094.50092.80093.02593.0251,345
30 Apr 202494.20094.70093.52594.15094.150768
29 Apr 202493.97594.25093.47594.02594.0251,083
26 Apr 202495.00095.00093.95094.27594.275954
25 Apr 202496.75096.75095.00095.27595.2751,182
24 Apr 202497.95098.47597.27597.35097.3501,073
23 Apr 202497.05098.97596.80098.57598.5751,527
22 Apr 202496.10097.00096.00096.70096.700538
19 Apr 202494.72596.35094.62596.22596.225804
18 Apr 202494.50094.87593.65094.72594.725967
17 Apr 202494.75095.12594.00094.92594.925642
16 Apr 202494.45095.70094.25094.72594.725661
15 Apr 202494.10094.60093.17594.32594.325796
12 Apr 202491.40091.45090.82590.87590.8751,136
11 Apr 202491.22591.62591.20091.45091.4503,063
10 Apr 202491.42591.80091.15091.75091.7506,878
09 Apr 202489.90090.67589.82590.60090.6006,211
08 Apr 202489.35089.85089.02589.75089.7504,526
05 Apr 202488.77589.40088.77589.32589.3257,529
04 Apr 202487.80088.40087.67588.35088.3506,358
03 Apr 202487.15088.32587.15087.97587.9758,528
02 Apr 202487.22587.35086.42586.55086.5509,114
01 Apr 202486.27587.92586.02586.95086.9508,145
28 Mar 202485.95087.10085.75086.62586.6258,930
27 Mar 202485.90086.45085.77586.10086.1006,754
26 Mar 202485.70086.40085.45085.57585.5757,986
25 Mar 202484.60085.75084.40085.15085.1508,074
22 Mar 202484.92585.25084.12584.57584.5757,967
21 Mar 202485.30085.62584.52584.90084.9009,918
20 Mar 202486.15086.25085.17585.30085.3009,006
19 Mar 202486.50086.70085.25085.82585.82516,578
18 Mar 202486.70087.32586.32586.82586.82512,913
15 Mar 202485.25087.52584.95086.92586.92524,644
14 Mar 202484.80085.30084.35085.02585.02513,104
13 Mar 202485.00085.02583.92584.87584.87527,874
12 Mar 202483.52585.57583.27585.35085.35038,030
11 Mar 202484.70084.92583.15083.27583.27536,700
08 Mar 202484.50085.10084.10084.37584.37530,285
07 Mar 202485.35085.45084.37584.52584.52527,601
06 Mar 202484.85085.20083.87585.00085.00028,829
05 Mar 202486.27586.35084.62585.17585.17531,663
04 Mar 202488.10088.10086.15086.27586.27530,218
01 Mar 202486.62588.25085.65088.07588.07527,459
29 Feb 202486.00087.12585.87586.62586.62516,795
28 Feb 202486.52587.20085.75086.00086.00023,435
27 Feb 202486.10086.77585.80085.90085.90017,744
26 Feb 202486.82587.05085.52586.27586.27526,615
23 Feb 202487.85088.32587.05087.20087.20019,514
22 Feb 202485.92588.90085.87587.20087.20036,736
21 Feb 202485.42586.30085.35085.97585.97520,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...