Singapore markets closed

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
76.15+2.25 (+3.04%)
As of 2:04PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202168.2070.1368.1369.9369.9310,163
21 Jan 202168.4369.1567.8868.1068.1010,163
20 Jan 202166.5068.5066.1568.4368.4313,759
19 Jan 202167.7868.0066.4366.4766.4712,510
17 Jan 2021------
15 Jan 202166.1568.2066.1567.9367.9326,504
14 Jan 202166.5067.0366.1366.3066.3026,504
13 Jan 202167.9768.0066.7066.8566.8534,419
12 Jan 202168.9069.5368.2068.5068.5025,565
11 Jan 202168.5069.1067.8568.4768.4723,697
10 Jan 2021------
08 Jan 202169.2869.6068.3268.7068.7023,616
07 Jan 202169.4569.8869.0369.1369.1316,007
06 Jan 202171.0771.7569.5369.7869.7820,467
05 Jan 202171.4071.4070.1070.9370.9318,960
04 Jan 202171.4372.0070.6871.2271.2224,526
03 Jan 2021------
31 Dec 202068.0370.5067.9570.2870.2818,180
30 Dec 202067.1069.1567.0767.6067.6018,180
29 Dec 202066.7867.7566.0567.2067.2012,888
28 Dec 202067.2067.2265.7866.5066.5010,221
27 Dec 2020------
24 Dec 2020------
23 Dec 202066.1368.1365.7867.8567.8516,121
22 Dec 202066.3866.6065.7266.0366.0310,418
21 Dec 202065.2066.4065.1065.9365.939,817
20 Dec 2020------
18 Dec 202065.0366.0064.7565.8065.8010,153
17 Dec 202065.9766.4565.3065.5065.5010,153
16 Dec 202065.6066.1064.6565.9765.9713,961
15 Dec 202065.3066.9065.2266.4566.4514,255
14 Dec 202064.7064.9364.7064.9064.9023,167
13 Dec 2020------
11 Dec 202064.8064.9564.5364.6864.682,967
10 Dec 202065.0065.0764.6864.8064.802,967
09 Dec 202064.8565.2264.6365.1365.133,133
08 Dec 202064.8564.8864.2864.5564.553,434
07 Dec 202065.3565.6064.3564.5064.504,649
06 Dec 2020------
04 Dec 202065.4565.9564.6065.8865.884,990
03 Dec 202066.4366.4565.8566.0366.034,990
02 Dec 202066.4766.6066.0566.3566.355,301
01 Dec 202067.9367.9566.7066.9766.976,010
30 Nov 202066.2567.8566.0067.5767.578,552
29 Nov 2020------
27 Nov 2020------
25 Nov 202065.4066.3264.9366.1866.186,009
24 Nov 202065.8065.9564.1365.3065.307,365
23 Nov 202064.7566.4364.4764.9564.9511,408
22 Nov 2020------
20 Nov 202063.7064.7563.5064.1364.139,883
19 Nov 202065.3865.5063.5063.7063.709,883
18 Nov 202064.6066.0064.5065.8065.806,874
17 Nov 202065.1566.1864.9065.5365.5313,781
16 Nov 202064.9765.8064.6065.1565.1512,602
15 Nov 2020------
13 Nov 202066.0366.0364.1864.9064.9026,881
12 Nov 202065.6366.5765.2265.8065.8026,881
11 Nov 202065.1565.7863.6064.8064.8027,210
10 Nov 202066.3066.3064.9065.1365.1324,088
09 Nov 202065.8066.5765.2565.6065.6025,735
08 Nov 2020------
06 Nov 202067.0067.5764.6364.9064.9018,714
05 Nov 202066.8867.6066.4367.4367.4318,714
04 Nov 202065.5766.4564.7066.3566.3513,319
03 Nov 202066.5066.8065.1565.4065.4015,736
02 Nov 202065.7266.0564.1065.9565.9516,753
31 Oct 2020------
29 Oct 202066.4566.9765.2065.5765.5718,260
28 Oct 202065.8066.1564.2065.6365.6318,260
27 Oct 202067.0067.3265.8266.3866.3815,592
26 Oct 202068.1869.6567.4367.6567.6516,971
25 Oct 202066.6867.9565.3067.7567.7518,178
24 Oct 2020------
22 Oct 202066.3567.2265.7067.0367.0314,254
21 Oct 202069.5769.8066.2066.2066.2021,216
20 Oct 202069.9070.8268.8569.2069.2019,549
19 Oct 202070.9771.0568.5069.2569.2524,153
18 Oct 202069.7272.8069.3271.4371.4330,549
17 Oct 2020------
15 Oct 202070.3070.7068.8269.8069.8017,729
14 Oct 202068.2069.9368.0369.8869.8821,378
13 Oct 202078.0578.4378.0078.4378.4319,759
12 Oct 202077.9778.0577.6577.8077.802,549
11 Oct 202078.2278.2878.0578.1878.183,073
10 Oct 2020------
08 Oct 202077.7578.2077.5578.1378.133,979
07 Oct 202077.2277.5777.0077.3577.353,979
06 Oct 202076.4577.0376.2076.8876.885,501
05 Oct 202075.5076.3875.4776.3276.325,446
04 Oct 202074.3274.9074.0074.7574.754,453
03 Oct 2020------
01 Oct 202074.7075.4374.2574.5074.505,096
30 Sep 202073.2074.4073.0374.1574.156,977
29 Sep 202072.5773.0572.2072.8072.805,591
28 Sep 202073.2873.4572.1372.3872.387,480
27 Sep 202072.2872.7872.1572.7072.706,210
26 Sep 2020------
24 Sep 202069.4772.0068.9071.7571.759,094
23 Sep 202069.1869.8569.0369.4769.476,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...