Mail

HE=F - Lean Hogs Futures,Jul-2023

CME - CME Delayed Price. Currency in USX

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	84.000	87.000	83.850	86.725	86.725	10,316
01 Jun 2023	83.025	84.025	82.150	83.550	83.550	10,316
31 May 2023	81.325	82.925	81.325	82.575	82.575	10,925
30 May 2023	76.575	80.825	76.550	80.825	80.825	11,725
29 May 2023	-	-	-	-	-	-
26 May 2023	77.250	77.725	75.450	76.075	76.075	9,845
25 May 2023	79.150	79.250	77.025	77.650	77.650	14,023
24 May 2023	80.675	81.475	79.400	79.800	79.800	11,693
23 May 2023	81.825	82.175	79.775	80.675	80.675	16,559
22 May 2023	83.450	83.825	81.675	81.825	81.825	15,224
19 May 2023	84.525	84.925	82.825	83.025	83.025	19,511
18 May 2023	84.875	85.750	83.350	85.300	85.300	22,037
17 May 2023	87.600	87.825	84.325	84.875	84.875	29,130
16 May 2023	86.100	87.350	86.075	87.200	87.200	23,204
15 May 2023	84.050	86.950	83.825	86.150	86.150	22,548
12 May 2023	76.625	77.125	76.625	76.625	76.625	20,634
11 May 2023	76.675	76.950	76.550	76.600	76.600	821
10 May 2023	76.500	76.975	76.425	76.575	76.575	459
09 May 2023	75.650	76.450	75.650	76.275	76.275	584
08 May 2023	75.675	76.000	75.550	75.625	75.625	531
05 May 2023	76.700	76.700	75.300	75.525	75.525	1,501
04 May 2023	77.750	77.825	77.000	77.075	77.075	576
03 May 2023	78.800	78.900	78.075	78.150	78.150	1,004
02 May 2023	78.825	79.100	78.100	78.175	78.175	638
01 May 2023	79.400	79.550	78.800	79.300	79.300	438
28 Apr 2023	78.175	79.800	78.175	79.650	79.650	776
27 Apr 2023	78.400	78.575	77.350	78.125	78.125	350
26 Apr 2023	77.000	78.400	76.525	78.275	78.275	847
25 Apr 2023	77.175	77.500	76.825	76.875	76.875	532
24 Apr 2023	77.175	78.150	77.050	77.700	77.700	460
21 Apr 2023	77.250	77.500	76.575	77.025	77.025	748
20 Apr 2023	78.250	78.250	76.750	76.825	76.825	733
19 Apr 2023	78.725	79.425	77.900	78.775	78.775	569
18 Apr 2023	80.850	81.100	78.500	78.825	78.825	779
17 Apr 2023	71.850	71.925	71.750	71.875	71.875	600
14 Apr 2023	71.900	71.925	71.575	71.750	71.750	2,379
13 Apr 2023	72.000	72.175	71.500	71.600	71.600	3,983
12 Apr 2023	72.975	73.150	72.025	72.300	72.300	4,094
11 Apr 2023	73.000	73.300	72.850	73.050	73.050	3,726
10 Apr 2023	73.500	73.900	73.300	73.375	73.375	5,022
06 Apr 2023	73.400	74.250	73.375	74.150	74.150	-
05 Apr 2023	71.975	74.300	71.975	73.400	73.400	11,109
04 Apr 2023	74.525	75.250	72.100	72.225	72.225	8,986
03 Apr 2023	74.700	75.250	74.125	74.525	74.525	6,903
31 Mar 2023	76.000	76.400	75.000	75.250	75.250	7,190
30 Mar 2023	76.775	77.300	76.350	76.450	76.450	4,846
29 Mar 2023	77.150	77.600	76.650	76.775	76.775	5,738
28 Mar 2023	78.000	78.250	77.400	77.750	77.750	6,354
27 Mar 2023	77.225	79.950	77.175	78.625	78.625	10,158
24 Mar 2023	75.750	77.525	75.625	77.175	77.175	9,243
23 Mar 2023	76.075	76.450	75.125	75.750	75.750	9,494
22 Mar 2023	77.100	77.500	75.950	76.075	76.075	11,592
21 Mar 2023	77.575	78.100	77.000	77.050	77.050	12,827
20 Mar 2023	78.700	79.025	77.425	77.775	77.775	21,236
17 Mar 2023	79.850	80.750	78.300	79.875	79.875	28,652
16 Mar 2023	83.500	83.750	79.100	79.450	79.450	43,358
15 Mar 2023	85.200	85.400	83.575	83.750	83.750	30,113
14 Mar 2023	86.225	86.325	85.025	85.400	85.400	22,379
13 Mar 2023	86.725	87.425	85.750	86.225	86.225	29,561
10 Mar 2023	85.000	87.500	85.000	87.450	87.450	37,280
09 Mar 2023	85.200	86.325	84.175	85.075	85.075	33,916
08 Mar 2023	84.475	86.175	84.225	85.750	85.750	34,600
07 Mar 2023	83.825	84.875	83.200	84.800	84.800	33,177
06 Mar 2023	84.100	84.975	83.300	83.475	83.475	22,297
03 Mar 2023	83.775	85.075	83.525	84.550	84.550	19,570
02 Mar 2023	85.500	85.875	83.625	83.850	83.850	24,281
01 Mar 2023	84.825	85.350	84.075	84.950	84.950	26,639
28 Feb 2023	85.025	85.675	84.225	85.175	85.175	20,183
27 Feb 2023	85.950	86.875	84.475	84.725	84.725	23,096
24 Feb 2023	87.100	87.300	85.675	86.025	86.025	17,991
23 Feb 2023	86.450	86.650	85.375	86.200	86.200	20,953
22 Feb 2023	88.125	88.325	86.175	86.550	86.550	30,024
21 Feb 2023	86.250	89.875	86.250	89.100	89.100	37,167
17 Feb 2023	85.875	87.100	85.200	85.275	85.275	20,826
16 Feb 2023	85.950	86.225	85.100	85.775	85.775	16,274
15 Feb 2023	86.675	87.350	85.850	86.500	86.500	14,434
14 Feb 2023	75.750	75.825	75.650	75.675	75.675	23,189
13 Feb 2023	75.800	75.950	75.700	75.825	75.825	3,085
10 Feb 2023	75.800	76.075	75.700	75.875	75.875	1,584
09 Feb 2023	75.675	76.200	75.525	75.825	75.825	3,032
08 Feb 2023	74.975	76.200	74.925	75.925	75.925	5,778
07 Feb 2023	75.175	75.575	74.900	75.375	75.375	4,875
06 Feb 2023	74.775	75.625	74.475	75.050	75.050	11,785
03 Feb 2023	75.350	75.900	74.875	75.025	75.025	5,398
02 Feb 2023	74.350	75.625	74.350	75.350	75.350	6,425
01 Feb 2023	74.750	75.125	73.550	73.975	73.975	9,887
31 Jan 2023	75.150	75.275	74.600	74.875	74.875	4,938
30 Jan 2023	75.625	75.825	75.075	75.150	75.150	5,219
27 Jan 2023	76.975	77.075	75.825	75.875	75.875	5,978
26 Jan 2023	76.725	77.425	75.600	77.025	77.025	10,098
25 Jan 2023	77.150	77.350	76.300	76.800	76.800	6,214
24 Jan 2023	78.000	78.100	76.425	77.100	77.100	10,013
23 Jan 2023	77.850	78.200	77.075	77.575	77.575	7,873
20 Jan 2023	77.150	78.550	76.900	77.825	77.825	11,023
19 Jan 2023	77.175	77.650	76.400	76.650	76.650	15,369
18 Jan 2023	77.750	78.500	77.125	77.325	77.325	20,367
17 Jan 2023	78.825	79.900	77.875	78.450	78.450	19,952
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	78.550	79.400	77.675	78.650	78.650	24,375
12 Jan 2023	79.100	80.075	77.575	78.750	78.750	24,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...