HE=F - Lean Hogs Futures,Jul-2023

CME - CME Delayed Price. Currency in USX
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202384.00087.00083.85086.72586.72510,316
01 Jun 202383.02584.02582.15083.55083.55010,316
31 May 202381.32582.92581.32582.57582.57510,925
30 May 202376.57580.82576.55080.82580.82511,725
29 May 2023------
26 May 202377.25077.72575.45076.07576.0759,845
25 May 202379.15079.25077.02577.65077.65014,023
24 May 202380.67581.47579.40079.80079.80011,693
23 May 202381.82582.17579.77580.67580.67516,559
22 May 202383.45083.82581.67581.82581.82515,224
19 May 202384.52584.92582.82583.02583.02519,511
18 May 202384.87585.75083.35085.30085.30022,037
17 May 202387.60087.82584.32584.87584.87529,130
16 May 202386.10087.35086.07587.20087.20023,204
15 May 202384.05086.95083.82586.15086.15022,548
12 May 202376.62577.12576.62576.62576.62520,634
11 May 202376.67576.95076.55076.60076.600821
10 May 202376.50076.97576.42576.57576.575459
09 May 202375.65076.45075.65076.27576.275584
08 May 202375.67576.00075.55075.62575.625531
05 May 202376.70076.70075.30075.52575.5251,501
04 May 202377.75077.82577.00077.07577.075576
03 May 202378.80078.90078.07578.15078.1501,004
02 May 202378.82579.10078.10078.17578.175638
01 May 202379.40079.55078.80079.30079.300438
28 Apr 202378.17579.80078.17579.65079.650776
27 Apr 202378.40078.57577.35078.12578.125350
26 Apr 202377.00078.40076.52578.27578.275847
25 Apr 202377.17577.50076.82576.87576.875532
24 Apr 202377.17578.15077.05077.70077.700460
21 Apr 202377.25077.50076.57577.02577.025748
20 Apr 202378.25078.25076.75076.82576.825733
19 Apr 202378.72579.42577.90078.77578.775569
18 Apr 202380.85081.10078.50078.82578.825779
17 Apr 202371.85071.92571.75071.87571.875600
14 Apr 202371.90071.92571.57571.75071.7502,379
13 Apr 202372.00072.17571.50071.60071.6003,983
12 Apr 202372.97573.15072.02572.30072.3004,094
11 Apr 202373.00073.30072.85073.05073.0503,726
10 Apr 202373.50073.90073.30073.37573.3755,022
06 Apr 202373.40074.25073.37574.15074.150-
05 Apr 202371.97574.30071.97573.40073.40011,109
04 Apr 202374.52575.25072.10072.22572.2258,986
03 Apr 202374.70075.25074.12574.52574.5256,903
31 Mar 202376.00076.40075.00075.25075.2507,190
30 Mar 202376.77577.30076.35076.45076.4504,846
29 Mar 202377.15077.60076.65076.77576.7755,738
28 Mar 202378.00078.25077.40077.75077.7506,354
27 Mar 202377.22579.95077.17578.62578.62510,158
24 Mar 202375.75077.52575.62577.17577.1759,243
23 Mar 202376.07576.45075.12575.75075.7509,494
22 Mar 202377.10077.50075.95076.07576.07511,592
21 Mar 202377.57578.10077.00077.05077.05012,827
20 Mar 202378.70079.02577.42577.77577.77521,236
17 Mar 202379.85080.75078.30079.87579.87528,652
16 Mar 202383.50083.75079.10079.45079.45043,358
15 Mar 202385.20085.40083.57583.75083.75030,113
14 Mar 202386.22586.32585.02585.40085.40022,379
13 Mar 202386.72587.42585.75086.22586.22529,561
10 Mar 202385.00087.50085.00087.45087.45037,280
09 Mar 202385.20086.32584.17585.07585.07533,916
08 Mar 202384.47586.17584.22585.75085.75034,600
07 Mar 202383.82584.87583.20084.80084.80033,177
06 Mar 202384.10084.97583.30083.47583.47522,297
03 Mar 202383.77585.07583.52584.55084.55019,570
02 Mar 202385.50085.87583.62583.85083.85024,281
01 Mar 202384.82585.35084.07584.95084.95026,639
28 Feb 202385.02585.67584.22585.17585.17520,183
27 Feb 202385.95086.87584.47584.72584.72523,096
24 Feb 202387.10087.30085.67586.02586.02517,991
23 Feb 202386.45086.65085.37586.20086.20020,953
22 Feb 202388.12588.32586.17586.55086.55030,024
21 Feb 202386.25089.87586.25089.10089.10037,167
17 Feb 202385.87587.10085.20085.27585.27520,826
16 Feb 202385.95086.22585.10085.77585.77516,274
15 Feb 202386.67587.35085.85086.50086.50014,434
14 Feb 202375.75075.82575.65075.67575.67523,189
13 Feb 202375.80075.95075.70075.82575.8253,085
10 Feb 202375.80076.07575.70075.87575.8751,584
09 Feb 202375.67576.20075.52575.82575.8253,032
08 Feb 202374.97576.20074.92575.92575.9255,778
07 Feb 202375.17575.57574.90075.37575.3754,875
06 Feb 202374.77575.62574.47575.05075.05011,785
03 Feb 202375.35075.90074.87575.02575.0255,398
02 Feb 202374.35075.62574.35075.35075.3506,425
01 Feb 202374.75075.12573.55073.97573.9759,887
31 Jan 202375.15075.27574.60074.87574.8754,938
30 Jan 202375.62575.82575.07575.15075.1505,219
27 Jan 202376.97577.07575.82575.87575.8755,978
26 Jan 202376.72577.42575.60077.02577.02510,098
25 Jan 202377.15077.35076.30076.80076.8006,214
24 Jan 202378.00078.10076.42577.10077.10010,013
23 Jan 202377.85078.20077.07577.57577.5757,873
20 Jan 202377.15078.55076.90077.82577.82511,023
19 Jan 202377.17577.65076.40076.65076.65015,369
18 Jan 202377.75078.50077.12577.32577.32520,367
17 Jan 202378.82579.90077.87578.45078.45019,952
16 Jan 2023------
13 Jan 202378.55079.40077.67578.65078.65024,375
12 Jan 202379.10080.07577.57578.75078.75024,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...