Singapore markets closed
Straits Times Index
3,292.09 +19.37 (+0.59%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,395.95 +137.17 (+0.21%) CMC Crypto 200
1,434.45 +10.35 (+0.73%)
Lean Hogs Futures,May-2024 (HE=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 97.050 | 98.975 | 96.800 | 98.375 | 98.375 | 1,527 |
| 22 Apr 2024 | 96.100 | 97.000 | 96.000 | 96.700 | 96.700 | 538 |
| 19 Apr 2024 | 94.725 | 96.350 | 94.625 | 96.225 | 96.225 | 804 |
| 18 Apr 2024 | 94.500 | 94.875 | 93.650 | 94.725 | 94.725 | 967 |
| 17 Apr 2024 | 94.750 | 95.125 | 94.000 | 94.925 | 94.925 | 642 |
| 16 Apr 2024 | 94.450 | 95.700 | 94.250 | 94.725 | 94.725 | 661 |
| 15 Apr 2024 | 94.100 | 94.600 | 93.175 | 94.325 | 94.325 | 796 |
| 12 Apr 2024 | 91.400 | 91.450 | 90.825 | 90.875 | 90.875 | 1,136 |
| 11 Apr 2024 | 91.225 | 91.625 | 91.200 | 91.450 | 91.450 | 3,063 |
| 10 Apr 2024 | 91.425 | 91.800 | 91.150 | 91.750 | 91.750 | 6,878 |
| 09 Apr 2024 | 89.900 | 90.675 | 89.825 | 90.600 | 90.600 | 6,211 |
| 08 Apr 2024 | 89.350 | 89.850 | 89.025 | 89.750 | 89.750 | 4,526 |
| 05 Apr 2024 | 88.775 | 89.400 | 88.775 | 89.325 | 89.325 | 7,529 |
| 04 Apr 2024 | 87.800 | 88.400 | 87.675 | 88.350 | 88.350 | 6,358 |
| 03 Apr 2024 | 87.150 | 88.325 | 87.150 | 87.975 | 87.975 | 8,528 |
| 02 Apr 2024 | 87.225 | 87.350 | 86.425 | 86.550 | 86.550 | 9,114 |
| 01 Apr 2024 | 86.275 | 87.925 | 86.025 | 86.950 | 86.950 | 8,145 |
| 28 Mar 2024 | 85.950 | 87.100 | 85.750 | 86.625 | 86.625 | 8,930 |
| 27 Mar 2024 | 85.900 | 86.450 | 85.775 | 86.100 | 86.100 | 6,754 |
| 26 Mar 2024 | 85.700 | 86.400 | 85.450 | 85.575 | 85.575 | 7,986 |
| 25 Mar 2024 | 84.600 | 85.750 | 84.400 | 85.150 | 85.150 | 8,074 |
| 22 Mar 2024 | 84.925 | 85.250 | 84.125 | 84.575 | 84.575 | 7,967 |
| 21 Mar 2024 | 85.300 | 85.625 | 84.525 | 84.900 | 84.900 | 9,918 |
| 20 Mar 2024 | 86.150 | 86.250 | 85.175 | 85.300 | 85.300 | 9,006 |
| 19 Mar 2024 | 86.500 | 86.700 | 85.250 | 85.825 | 85.825 | 16,578 |
| 18 Mar 2024 | 86.700 | 87.325 | 86.325 | 86.825 | 86.825 | 12,913 |
| 15 Mar 2024 | 85.250 | 87.525 | 84.950 | 86.925 | 86.925 | 24,644 |
| 14 Mar 2024 | 84.800 | 85.300 | 84.350 | 85.025 | 85.025 | 13,104 |
| 13 Mar 2024 | 85.000 | 85.025 | 83.925 | 84.875 | 84.875 | 27,874 |
| 12 Mar 2024 | 83.525 | 85.575 | 83.275 | 85.350 | 85.350 | 38,030 |
| 11 Mar 2024 | 84.700 | 84.925 | 83.150 | 83.275 | 83.275 | 36,700 |
| 08 Mar 2024 | 84.500 | 85.100 | 84.100 | 84.375 | 84.375 | 30,285 |
| 07 Mar 2024 | 85.350 | 85.450 | 84.375 | 84.525 | 84.525 | 27,601 |
| 06 Mar 2024 | 84.850 | 85.200 | 83.875 | 85.000 | 85.000 | 28,829 |
| 05 Mar 2024 | 86.275 | 86.350 | 84.625 | 85.175 | 85.175 | 31,663 |
| 04 Mar 2024 | 88.100 | 88.100 | 86.150 | 86.275 | 86.275 | 30,218 |
| 01 Mar 2024 | 86.625 | 88.250 | 85.650 | 88.075 | 88.075 | 27,459 |
| 29 Feb 2024 | 86.000 | 87.125 | 85.875 | 86.625 | 86.625 | 16,795 |
| 28 Feb 2024 | 86.525 | 87.200 | 85.750 | 86.000 | 86.000 | 23,435 |
| 27 Feb 2024 | 86.100 | 86.775 | 85.800 | 85.900 | 85.900 | 17,744 |
| 26 Feb 2024 | 86.825 | 87.050 | 85.525 | 86.275 | 86.275 | 26,615 |
| 23 Feb 2024 | 87.850 | 88.325 | 87.050 | 87.200 | 87.200 | 19,514 |
| 22 Feb 2024 | 85.925 | 88.900 | 85.875 | 87.200 | 87.200 | 36,736 |
| 21 Feb 2024 | 85.425 | 86.300 | 85.350 | 85.975 | 85.975 | 20,383 |
| 20 Feb 2024 | 86.225 | 87.100 | 85.425 | 85.675 | 85.675 | 25,390 |
| 16 Feb 2024 | 85.600 | 85.650 | 84.525 | 85.225 | 85.225 | 14,947 |
| 15 Feb 2024 | 85.075 | 85.775 | 84.650 | 85.000 | 85.000 | 28,272 |
| 14 Feb 2024 | 74.500 | 75.225 | 74.475 | 75.175 | 75.175 | 34,223 |
| 13 Feb 2024 | 74.025 | 74.375 | 73.950 | 74.225 | 74.225 | 3,844 |
| 12 Feb 2024 | 73.600 | 73.900 | 73.150 | 73.575 | 73.575 | 5,257 |
| 09 Feb 2024 | 73.650 | 73.900 | 73.500 | 73.675 | 73.675 | 4,282 |
| 08 Feb 2024 | 73.375 | 73.625 | 73.075 | 73.300 | 73.300 | 7,070 |
| 07 Feb 2024 | 73.900 | 74.500 | 73.275 | 73.375 | 73.375 | 9,920 |
| 06 Feb 2024 | 74.150 | 74.250 | 73.225 | 73.475 | 73.475 | 11,388 |
| 05 Feb 2024 | 75.300 | 75.300 | 74.275 | 74.400 | 74.400 | 9,315 |
| 02 Feb 2024 | 75.875 | 76.075 | 75.325 | 75.450 | 75.450 | 7,420 |
| 01 Feb 2024 | 76.150 | 76.675 | 75.700 | 75.800 | 75.800 | 9,606 |
| 31 Jan 2024 | 75.450 | 76.600 | 75.350 | 76.350 | 76.350 | 6,765 |
| 30 Jan 2024 | 74.850 | 76.325 | 74.850 | 75.850 | 75.850 | 11,966 |
| 29 Jan 2024 | 74.750 | 75.300 | 74.325 | 75.275 | 75.275 | 7,565 |
| 26 Jan 2024 | 73.850 | 75.325 | 73.800 | 74.925 | 74.925 | 7,881 |
| 25 Jan 2024 | 74.000 | 74.600 | 73.625 | 74.300 | 74.300 | 10,477 |
| 24 Jan 2024 | 72.600 | 73.950 | 72.500 | 73.900 | 73.900 | 13,696 |
| 23 Jan 2024 | 71.400 | 73.825 | 70.725 | 73.300 | 73.300 | 19,883 |
| 22 Jan 2024 | 70.800 | 71.100 | 70.275 | 70.925 | 70.925 | 11,703 |
| 19 Jan 2024 | 71.250 | 71.250 | 70.625 | 70.750 | 70.750 | 10,764 |
| 18 Jan 2024 | 71.900 | 71.950 | 70.625 | 71.100 | 71.100 | 18,293 |
| 17 Jan 2024 | 71.025 | 71.675 | 70.025 | 71.450 | 71.450 | 23,376 |
| 16 Jan 2024 | 71.400 | 71.850 | 70.125 | 70.775 | 70.775 | 24,726 |
| 12 Jan 2024 | 71.925 | 72.600 | 71.275 | 71.900 | 71.900 | 26,507 |
| 11 Jan 2024 | 72.200 | 73.050 | 71.425 | 72.600 | 72.600 | 33,070 |
| 10 Jan 2024 | 71.300 | 72.225 | 70.500 | 72.075 | 72.075 | 29,191 |
| 09 Jan 2024 | 70.350 | 73.050 | 70.275 | 71.875 | 71.875 | 43,187 |
| 08 Jan 2024 | 69.750 | 70.775 | 68.950 | 70.600 | 70.600 | 33,503 |
| 05 Jan 2024 | 68.775 | 70.500 | 68.000 | 70.000 | 70.000 | 28,408 |
| 04 Jan 2024 | 65.450 | 69.050 | 65.000 | 69.050 | 69.050 | 36,506 |
| 03 Jan 2024 | 65.775 | 66.200 | 64.575 | 65.300 | 65.300 | 27,146 |
| 02 Jan 2024 | 68.950 | 68.950 | 64.675 | 65.325 | 65.325 | 37,390 |
| 29 Dec 2023 | 68.650 | 69.075 | 67.650 | 67.975 | 67.975 | 16,169 |
| 28 Dec 2023 | 69.875 | 70.475 | 68.025 | 68.450 | 68.450 | 21,807 |
| 27 Dec 2023 | 69.000 | 70.200 | 68.425 | 69.875 | 69.875 | 21,675 |
| 26 Dec 2023 | 70.900 | 70.900 | 69.025 | 69.300 | 69.300 | 18,647 |
| 22 Dec 2023 | 70.575 | 71.975 | 70.300 | 71.350 | 71.350 | 14,082 |
| 21 Dec 2023 | 70.475 | 71.250 | 70.125 | 70.650 | 70.650 | 14,009 |
| 20 Dec 2023 | 69.950 | 70.925 | 69.750 | 70.225 | 70.225 | 13,908 |
| 19 Dec 2023 | 70.825 | 71.650 | 70.250 | 70.550 | 70.550 | 17,934 |
| 18 Dec 2023 | 71.575 | 72.450 | 71.000 | 71.575 | 71.575 | 20,078 |
| 15 Dec 2023 | 70.550 | 71.975 | 69.475 | 71.900 | 71.900 | 26,521 |
| 14 Dec 2023 | 67.750 | 67.850 | 67.150 | 67.175 | 67.175 | 28,020 |
| 13 Dec 2023 | 67.500 | 68.000 | 67.250 | 67.925 | 67.925 | 3,076 |
| 12 Dec 2023 | 68.175 | 68.250 | 67.700 | 67.825 | 67.825 | 4,543 |
| 11 Dec 2023 | 68.450 | 68.775 | 67.975 | 68.250 | 68.250 | 4,182 |
| 08 Dec 2023 | 67.500 | 68.500 | 67.250 | 68.425 | 68.425 | 4,075 |
| 07 Dec 2023 | 66.900 | 67.700 | 66.725 | 67.550 | 67.550 | 5,666 |
| 06 Dec 2023 | 67.150 | 67.725 | 66.850 | 67.550 | 67.550 | 7,595 |
| 05 Dec 2023 | 67.750 | 67.850 | 66.775 | 66.825 | 66.825 | 10,160 |
| 04 Dec 2023 | 68.600 | 69.000 | 67.825 | 68.050 | 68.050 | 7,147 |
| 01 Dec 2023 | 68.925 | 69.100 | 68.375 | 68.600 | 68.600 | 5,432 |
| 30 Nov 2023 | 68.975 | 69.400 | 68.675 | 68.775 | 68.775 | 7,234 |
| 29 Nov 2023 | 69.100 | 69.250 | 68.225 | 68.975 | 68.975 | 6,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.