Singapore markets closed

Lean Hogs Futures,Dec-2021 (HE=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
77.95+0.63 (+0.81%)
At close: 2:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202177.8578.8277.4078.2878.2814,327
14 Oct 202188.2888.3588.1388.2088.2014,327
13 Oct 202188.7588.7888.4788.6588.652,805
12 Oct 202189.6089.6888.9589.0789.073,501
11 Oct 202189.7890.0389.5389.9589.952,562
08 Oct 202190.1090.6590.0790.2590.252,979
07 Oct 202190.1390.3289.5389.8589.854,795
06 Oct 202190.1090.2589.5789.6389.635,255
05 Oct 202191.0091.4390.1890.9790.974,150
04 Oct 202192.4592.5390.3090.8090.807,336
01 Oct 202191.9592.6591.8892.3092.304,424
30 Sep 202191.9392.2891.3591.6091.605,035
29 Sep 202191.0091.3290.5590.8090.806,877
28 Sep 202190.5592.0089.8291.6891.6812,045
27 Sep 202188.8090.5088.5790.2590.259,333
24 Sep 202184.7587.5084.0587.2887.2810,970
23 Sep 202184.7084.8584.1884.7584.757,099
22 Sep 202184.5785.0383.7883.8583.856,430
21 Sep 202185.3885.3884.0084.3884.387,408
20 Sep 202185.2885.8284.5584.9784.979,868
17 Sep 202185.6086.1384.0385.7285.7211,553
16 Sep 202183.3085.9782.2885.4785.4720,618
15 Sep 202180.9382.8080.6082.2882.2820,843
14 Sep 202181.0581.7079.7880.3880.3829,731
13 Sep 202182.6882.8580.7080.7880.7837,235
10 Sep 202185.8086.0381.9582.4582.4539,978
09 Sep 202187.9588.2585.2585.4785.4740,112
08 Sep 202188.1089.3587.2587.3887.3830,331
07 Sep 202189.9789.9788.0088.1088.1019,547
03 Sep 202189.8590.1889.3889.5789.5712,478
02 Sep 202189.6590.3889.2589.8589.8514,765
01 Sep 202189.3590.9089.3290.1590.1519,572
31 Aug 202189.5789.5788.3888.8088.8019,427
30 Aug 202191.4391.4389.4090.1590.1516,247
27 Aug 202188.3290.9088.3290.7290.7223,060
26 Aug 202188.9089.5087.6087.9087.9014,077
25 Aug 202187.0089.2286.7588.7588.7515,951
24 Aug 202186.6887.9786.0586.9786.9716,511
23 Aug 202188.6589.4586.9787.4787.4716,060
20 Aug 202187.6089.7887.4088.6388.6317,717
19 Aug 202188.6589.2086.6086.9386.9317,600
18 Aug 202188.4089.2587.7889.1089.1013,402
17 Aug 202188.2888.5787.5587.9087.9013,393
16 Aug 202187.2589.3087.2589.0089.0021,292
13 Aug 2021110.05110.07109.50109.80109.8014,439
12 Aug 2021109.88110.18109.75110.13110.132,605
11 Aug 2021109.63109.85109.22109.63109.632,830
10 Aug 2021109.28109.90109.00109.68109.683,555
09 Aug 2021109.00109.07108.00108.90108.904,730
06 Aug 2021109.25109.35108.70108.75108.755,788
05 Aug 2021109.50109.65108.50109.47109.475,329
04 Aug 2021109.35109.97108.55109.47109.475,877
03 Aug 2021108.25109.38107.85109.07109.079,037
02 Aug 2021106.50107.75106.40107.50107.505,587
30 Jul 2021106.60106.75105.82106.20106.206,172
29 Jul 2021105.65107.30105.43106.30106.306,144
28 Jul 2021107.60107.70105.40105.70105.709,654
27 Jul 2021107.70108.13107.05107.47107.477,419
26 Jul 2021107.45107.72106.90107.40107.407,031
23 Jul 2021106.72107.55106.35107.35107.357,898
22 Jul 2021107.10107.13105.00106.65106.6512,520
21 Jul 2021105.30106.65105.30106.57106.5711,782
20 Jul 2021104.95105.80104.43105.00105.0011,470
19 Jul 2021105.25105.85103.80104.47104.4716,870
16 Jul 2021104.93106.28104.68105.65105.6516,094
15 Jul 2021112.30112.32112.05112.13112.1316,862
14 Jul 2021112.30112.45112.18112.38112.382,327
13 Jul 2021112.72112.88112.07112.25112.252,868
12 Jul 2021111.47112.63111.47112.47112.472,874
09 Jul 2021110.50111.15110.10111.00111.003,433
08 Jul 2021109.50110.53109.40110.10110.104,257
07 Jul 2021109.85109.85108.72109.15109.154,799
06 Jul 2021108.65110.25108.45109.93109.935,331
02 Jul 2021107.97108.75105.95108.65108.655,071
01 Jul 2021108.60109.43104.47107.30107.3011,332
30 Jun 2021106.53108.03106.00107.47107.476,819
29 Jun 2021106.47107.25105.88106.97106.976,111
28 Jun 2021102.53104.95102.13104.95104.956,998
25 Jun 2021100.00102.3599.78101.95101.957,800
24 Jun 2021104.00104.00100.03100.03100.0317,046
23 Jun 2021106.45106.45104.53104.53104.5311,356
22 Jun 2021108.03109.63106.95107.53107.5311,507
21 Jun 2021109.20109.68105.70107.05107.0515,398
18 Jun 2021112.18112.22108.50108.68108.6821,637
17 Jun 2021114.03114.30111.00111.00111.0019,949
16 Jun 2021117.50117.65115.50115.50115.5017,662
15 Jun 2021117.10118.55117.10118.50118.5014,212
14 Jun 2021122.70123.07122.55122.88122.8816,614
11 Jun 2021122.50122.72122.28122.68122.682,697
10 Jun 2021122.00122.65121.85122.45122.454,074
09 Jun 2021121.03121.97120.65121.95121.955,694
08 Jun 2021120.40120.75119.75120.70120.705,153
07 Jun 2021119.80119.95119.30119.90119.908,018
04 Jun 2021119.53120.15118.85119.50119.507,167
03 Jun 2021118.68119.53117.47119.38119.385,975
02 Jun 2021119.15119.22117.22118.25118.258,395
01 Jun 2021116.15118.90116.15118.63118.638,524
28 May 2021116.22117.60116.05117.25117.2510,085
27 May 2021115.28115.80114.70115.72115.727,058
26 May 2021115.20115.72114.63115.28115.288,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...