Singapore markets closed
Straits Times Index
3,173.91 +9.05 (+0.29%) Nikkei
29,068.63 +517.70 (+1.81%) Hang Seng
25,330.96 +368.37 (+1.48%) FTSE 100
7,234.03 +26.32 (+0.37%) BTC-USD
60,999.80 -479.51 (-0.78%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 77.85 | 78.82 | 77.40 | 78.28 | 78.28 | 14,327 |
| 14 Oct 2021 | 88.28 | 88.35 | 88.13 | 88.20 | 88.20 | 14,327 |
| 13 Oct 2021 | 88.75 | 88.78 | 88.47 | 88.65 | 88.65 | 2,805 |
| 12 Oct 2021 | 89.60 | 89.68 | 88.95 | 89.07 | 89.07 | 3,501 |
| 11 Oct 2021 | 89.78 | 90.03 | 89.53 | 89.95 | 89.95 | 2,562 |
| 08 Oct 2021 | 90.10 | 90.65 | 90.07 | 90.25 | 90.25 | 2,979 |
| 07 Oct 2021 | 90.13 | 90.32 | 89.53 | 89.85 | 89.85 | 4,795 |
| 06 Oct 2021 | 90.10 | 90.25 | 89.57 | 89.63 | 89.63 | 5,255 |
| 05 Oct 2021 | 91.00 | 91.43 | 90.18 | 90.97 | 90.97 | 4,150 |
| 04 Oct 2021 | 92.45 | 92.53 | 90.30 | 90.80 | 90.80 | 7,336 |
| 01 Oct 2021 | 91.95 | 92.65 | 91.88 | 92.30 | 92.30 | 4,424 |
| 30 Sep 2021 | 91.93 | 92.28 | 91.35 | 91.60 | 91.60 | 5,035 |
| 29 Sep 2021 | 91.00 | 91.32 | 90.55 | 90.80 | 90.80 | 6,877 |
| 28 Sep 2021 | 90.55 | 92.00 | 89.82 | 91.68 | 91.68 | 12,045 |
| 27 Sep 2021 | 88.80 | 90.50 | 88.57 | 90.25 | 90.25 | 9,333 |
| 24 Sep 2021 | 84.75 | 87.50 | 84.05 | 87.28 | 87.28 | 10,970 |
| 23 Sep 2021 | 84.70 | 84.85 | 84.18 | 84.75 | 84.75 | 7,099 |
| 22 Sep 2021 | 84.57 | 85.03 | 83.78 | 83.85 | 83.85 | 6,430 |
| 21 Sep 2021 | 85.38 | 85.38 | 84.00 | 84.38 | 84.38 | 7,408 |
| 20 Sep 2021 | 85.28 | 85.82 | 84.55 | 84.97 | 84.97 | 9,868 |
| 17 Sep 2021 | 85.60 | 86.13 | 84.03 | 85.72 | 85.72 | 11,553 |
| 16 Sep 2021 | 83.30 | 85.97 | 82.28 | 85.47 | 85.47 | 20,618 |
| 15 Sep 2021 | 80.93 | 82.80 | 80.60 | 82.28 | 82.28 | 20,843 |
| 14 Sep 2021 | 81.05 | 81.70 | 79.78 | 80.38 | 80.38 | 29,731 |
| 13 Sep 2021 | 82.68 | 82.85 | 80.70 | 80.78 | 80.78 | 37,235 |
| 10 Sep 2021 | 85.80 | 86.03 | 81.95 | 82.45 | 82.45 | 39,978 |
| 09 Sep 2021 | 87.95 | 88.25 | 85.25 | 85.47 | 85.47 | 40,112 |
| 08 Sep 2021 | 88.10 | 89.35 | 87.25 | 87.38 | 87.38 | 30,331 |
| 07 Sep 2021 | 89.97 | 89.97 | 88.00 | 88.10 | 88.10 | 19,547 |
| 03 Sep 2021 | 89.85 | 90.18 | 89.38 | 89.57 | 89.57 | 12,478 |
| 02 Sep 2021 | 89.65 | 90.38 | 89.25 | 89.85 | 89.85 | 14,765 |
| 01 Sep 2021 | 89.35 | 90.90 | 89.32 | 90.15 | 90.15 | 19,572 |
| 31 Aug 2021 | 89.57 | 89.57 | 88.38 | 88.80 | 88.80 | 19,427 |
| 30 Aug 2021 | 91.43 | 91.43 | 89.40 | 90.15 | 90.15 | 16,247 |
| 27 Aug 2021 | 88.32 | 90.90 | 88.32 | 90.72 | 90.72 | 23,060 |
| 26 Aug 2021 | 88.90 | 89.50 | 87.60 | 87.90 | 87.90 | 14,077 |
| 25 Aug 2021 | 87.00 | 89.22 | 86.75 | 88.75 | 88.75 | 15,951 |
| 24 Aug 2021 | 86.68 | 87.97 | 86.05 | 86.97 | 86.97 | 16,511 |
| 23 Aug 2021 | 88.65 | 89.45 | 86.97 | 87.47 | 87.47 | 16,060 |
| 20 Aug 2021 | 87.60 | 89.78 | 87.40 | 88.63 | 88.63 | 17,717 |
| 19 Aug 2021 | 88.65 | 89.20 | 86.60 | 86.93 | 86.93 | 17,600 |
| 18 Aug 2021 | 88.40 | 89.25 | 87.78 | 89.10 | 89.10 | 13,402 |
| 17 Aug 2021 | 88.28 | 88.57 | 87.55 | 87.90 | 87.90 | 13,393 |
| 16 Aug 2021 | 87.25 | 89.30 | 87.25 | 89.00 | 89.00 | 21,292 |
| 13 Aug 2021 | 110.05 | 110.07 | 109.50 | 109.80 | 109.80 | 14,439 |
| 12 Aug 2021 | 109.88 | 110.18 | 109.75 | 110.13 | 110.13 | 2,605 |
| 11 Aug 2021 | 109.63 | 109.85 | 109.22 | 109.63 | 109.63 | 2,830 |
| 10 Aug 2021 | 109.28 | 109.90 | 109.00 | 109.68 | 109.68 | 3,555 |
| 09 Aug 2021 | 109.00 | 109.07 | 108.00 | 108.90 | 108.90 | 4,730 |
| 06 Aug 2021 | 109.25 | 109.35 | 108.70 | 108.75 | 108.75 | 5,788 |
| 05 Aug 2021 | 109.50 | 109.65 | 108.50 | 109.47 | 109.47 | 5,329 |
| 04 Aug 2021 | 109.35 | 109.97 | 108.55 | 109.47 | 109.47 | 5,877 |
| 03 Aug 2021 | 108.25 | 109.38 | 107.85 | 109.07 | 109.07 | 9,037 |
| 02 Aug 2021 | 106.50 | 107.75 | 106.40 | 107.50 | 107.50 | 5,587 |
| 30 Jul 2021 | 106.60 | 106.75 | 105.82 | 106.20 | 106.20 | 6,172 |
| 29 Jul 2021 | 105.65 | 107.30 | 105.43 | 106.30 | 106.30 | 6,144 |
| 28 Jul 2021 | 107.60 | 107.70 | 105.40 | 105.70 | 105.70 | 9,654 |
| 27 Jul 2021 | 107.70 | 108.13 | 107.05 | 107.47 | 107.47 | 7,419 |
| 26 Jul 2021 | 107.45 | 107.72 | 106.90 | 107.40 | 107.40 | 7,031 |
| 23 Jul 2021 | 106.72 | 107.55 | 106.35 | 107.35 | 107.35 | 7,898 |
| 22 Jul 2021 | 107.10 | 107.13 | 105.00 | 106.65 | 106.65 | 12,520 |
| 21 Jul 2021 | 105.30 | 106.65 | 105.30 | 106.57 | 106.57 | 11,782 |
| 20 Jul 2021 | 104.95 | 105.80 | 104.43 | 105.00 | 105.00 | 11,470 |
| 19 Jul 2021 | 105.25 | 105.85 | 103.80 | 104.47 | 104.47 | 16,870 |
| 16 Jul 2021 | 104.93 | 106.28 | 104.68 | 105.65 | 105.65 | 16,094 |
| 15 Jul 2021 | 112.30 | 112.32 | 112.05 | 112.13 | 112.13 | 16,862 |
| 14 Jul 2021 | 112.30 | 112.45 | 112.18 | 112.38 | 112.38 | 2,327 |
| 13 Jul 2021 | 112.72 | 112.88 | 112.07 | 112.25 | 112.25 | 2,868 |
| 12 Jul 2021 | 111.47 | 112.63 | 111.47 | 112.47 | 112.47 | 2,874 |
| 09 Jul 2021 | 110.50 | 111.15 | 110.10 | 111.00 | 111.00 | 3,433 |
| 08 Jul 2021 | 109.50 | 110.53 | 109.40 | 110.10 | 110.10 | 4,257 |
| 07 Jul 2021 | 109.85 | 109.85 | 108.72 | 109.15 | 109.15 | 4,799 |
| 06 Jul 2021 | 108.65 | 110.25 | 108.45 | 109.93 | 109.93 | 5,331 |
| 02 Jul 2021 | 107.97 | 108.75 | 105.95 | 108.65 | 108.65 | 5,071 |
| 01 Jul 2021 | 108.60 | 109.43 | 104.47 | 107.30 | 107.30 | 11,332 |
| 30 Jun 2021 | 106.53 | 108.03 | 106.00 | 107.47 | 107.47 | 6,819 |
| 29 Jun 2021 | 106.47 | 107.25 | 105.88 | 106.97 | 106.97 | 6,111 |
| 28 Jun 2021 | 102.53 | 104.95 | 102.13 | 104.95 | 104.95 | 6,998 |
| 25 Jun 2021 | 100.00 | 102.35 | 99.78 | 101.95 | 101.95 | 7,800 |
| 24 Jun 2021 | 104.00 | 104.00 | 100.03 | 100.03 | 100.03 | 17,046 |
| 23 Jun 2021 | 106.45 | 106.45 | 104.53 | 104.53 | 104.53 | 11,356 |
| 22 Jun 2021 | 108.03 | 109.63 | 106.95 | 107.53 | 107.53 | 11,507 |
| 21 Jun 2021 | 109.20 | 109.68 | 105.70 | 107.05 | 107.05 | 15,398 |
| 18 Jun 2021 | 112.18 | 112.22 | 108.50 | 108.68 | 108.68 | 21,637 |
| 17 Jun 2021 | 114.03 | 114.30 | 111.00 | 111.00 | 111.00 | 19,949 |
| 16 Jun 2021 | 117.50 | 117.65 | 115.50 | 115.50 | 115.50 | 17,662 |
| 15 Jun 2021 | 117.10 | 118.55 | 117.10 | 118.50 | 118.50 | 14,212 |
| 14 Jun 2021 | 122.70 | 123.07 | 122.55 | 122.88 | 122.88 | 16,614 |
| 11 Jun 2021 | 122.50 | 122.72 | 122.28 | 122.68 | 122.68 | 2,697 |
| 10 Jun 2021 | 122.00 | 122.65 | 121.85 | 122.45 | 122.45 | 4,074 |
| 09 Jun 2021 | 121.03 | 121.97 | 120.65 | 121.95 | 121.95 | 5,694 |
| 08 Jun 2021 | 120.40 | 120.75 | 119.75 | 120.70 | 120.70 | 5,153 |
| 07 Jun 2021 | 119.80 | 119.95 | 119.30 | 119.90 | 119.90 | 8,018 |
| 04 Jun 2021 | 119.53 | 120.15 | 118.85 | 119.50 | 119.50 | 7,167 |
| 03 Jun 2021 | 118.68 | 119.53 | 117.47 | 119.38 | 119.38 | 5,975 |
| 02 Jun 2021 | 119.15 | 119.22 | 117.22 | 118.25 | 118.25 | 8,395 |
| 01 Jun 2021 | 116.15 | 118.90 | 116.15 | 118.63 | 118.63 | 8,524 |
| 28 May 2021 | 116.22 | 117.60 | 116.05 | 117.25 | 117.25 | 10,085 |
| 27 May 2021 | 115.28 | 115.80 | 114.70 | 115.72 | 115.72 | 7,058 |
| 26 May 2021 | 115.20 | 115.72 | 114.63 | 115.28 | 115.28 | 8,178 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
