Advertisement
Advertisement
U.S. Markets open in 2 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lean Hogs Futures,Dec-2022 (HE=F)

CME - CME Delayed Price. Currency in USX
81.15+0.55 (+0.68%)
As of 02:04PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202281.1881.6580.7581.0781.0724,474
Nov 28, 202283.5083.5780.5580.6080.6024,474
Nov 27, 2022------
Nov 25, 202283.9584.6883.5383.7883.785,628
Nov 24, 2022------
Nov 23, 202284.1085.0083.8283.9583.956,291
Nov 22, 202283.7285.0383.6584.2584.258,385
Nov 21, 202284.5084.6383.4783.8083.8010,676
Nov 20, 2022------
Nov 18, 202284.7585.0583.9384.2284.229,672
Nov 17, 202285.0586.1084.6084.9784.9713,658
Nov 16, 202285.4086.1884.8085.5785.5711,897
Nov 15, 202284.9086.5784.6085.3285.3220,312
Nov 14, 202284.9785.9584.3584.8884.8813,335
Nov 13, 2022------
Nov 11, 202285.0585.7083.8084.3584.3519,323
Nov 10, 202285.0785.2884.2884.8884.8822,966
Nov 09, 202285.0586.1584.5785.2885.2829,213
Nov 08, 202287.0087.0584.8285.5785.5728,565
Nov 07, 202282.9787.5782.9087.0587.0539,026
Nov 05, 2022------
Nov 03, 202284.1884.1882.8282.9782.9719,869
Nov 02, 202283.3084.7583.2083.3883.3816,938
Nov 01, 202284.5084.8583.2583.3083.3024,268
Oct 31, 202284.6585.8584.6585.2085.2018,193
Oct 30, 202286.6386.8284.4384.9384.9325,454
Oct 29, 2022------
Oct 27, 202285.6586.6584.7886.1086.1022,525
Oct 26, 202287.8888.2884.6885.1385.1330,197
Oct 25, 202288.1389.5587.7888.5088.5023,365
Oct 24, 202288.1389.0387.2888.4588.4525,855
Oct 23, 202288.5388.9087.6887.9387.9326,645
Oct 22, 2022------
Oct 20, 202286.9089.8086.6089.1389.1323,939
Oct 19, 202287.3087.3886.0587.0387.0315,118
Oct 18, 202286.7287.5086.2587.3887.3821,745
Oct 17, 202284.9786.7584.6586.4786.4727,232
Oct 16, 202282.4785.1081.4084.9584.9527,108
Oct 15, 2022------
Oct 13, 202293.4793.6093.3293.3893.3821,248
Oct 12, 202293.2293.5593.2293.4393.432,581
Oct 11, 202293.2093.2592.7893.1093.102,225
Oct 10, 202293.4793.4792.7593.0393.032,942
Oct 09, 202293.1893.9393.0793.7593.754,101
Oct 08, 2022------
Oct 06, 202292.6593.1091.8592.9592.954,868
Oct 05, 202291.3292.4791.2592.3892.385,877
Oct 04, 202287.9091.0087.5390.8090.809,869
Oct 03, 202289.2889.3586.2087.0087.009,617
Oct 02, 202288.7290.3288.5388.7888.785,078
Oct 01, 2022------
Sep 29, 202290.2290.4088.8589.2289.225,070
Sep 28, 202289.9790.9389.4089.4589.454,765
Sep 27, 202289.0589.7888.2889.3889.388,135
Sep 26, 202291.1391.3888.4388.7088.7016,365
Sep 25, 202292.6393.0789.2890.3890.3814,402
Sep 24, 2022------
Sep 22, 202294.0394.1392.5392.6392.6311,647
Sep 21, 202294.5095.1093.7594.1394.137,240
Sep 20, 202296.0096.1894.3294.4394.4310,659
Sep 19, 202296.4597.4595.5595.9795.979,208
Sep 18, 202296.6897.0596.0596.4796.476,258
Sep 17, 2022------
Sep 15, 202295.6096.9395.4596.9096.9012,707
Sep 14, 202295.4796.8295.3296.0596.0516,539
Sep 13, 202295.4596.0094.6094.7094.7021,664
Sep 12, 202292.2596.0792.0095.7595.7539,816
Sep 11, 202292.7893.2591.3891.8891.8825,182
Sep 10, 2022------
Sep 08, 202291.4393.4591.0593.1893.1829,244
Sep 07, 202291.0092.3589.1392.1392.1332,234
Sep 06, 202291.7593.2290.8291.0791.0722,699
Sep 05, 202290.0391.2589.5791.1091.1020,630
Sep 04, 2022------
Sep 03, 2022------
Sep 01, 202291.3291.9389.7590.0390.0322,829
Aug 31, 202291.0092.4390.7591.9591.9516,290
Aug 30, 202293.1893.3891.0091.5391.5323,894
Aug 29, 202291.7594.4091.7593.6093.6019,074
Aug 28, 202290.6592.4590.4092.2592.2513,352
Aug 27, 2022------
Aug 25, 202290.8091.5090.2890.6590.6516,897
Aug 24, 202290.3891.4390.0091.1091.1015,933
Aug 23, 202291.9792.5090.2590.3890.3824,177
Aug 22, 202294.3896.9792.5792.9092.9023,161
Aug 21, 202292.7595.0092.1393.9793.9717,313
Aug 20, 2022------
Aug 18, 202293.3294.0091.9093.1393.1321,777
Aug 17, 202297.4797.5393.3093.3093.3025,411
Aug 16, 202297.0098.4595.5798.0598.0521,994
Aug 15, 2022100.50101.1896.3096.5796.5726,118
Aug 14, 202299.82100.8298.63100.57100.5715,993
Aug 13, 2022------
Aug 11, 2022122.20122.35121.68121.72121.7213,157
Aug 10, 2022122.40122.53122.22122.40122.402,747
Aug 09, 2022122.40122.47122.10122.25122.253,154
Aug 08, 2022121.68122.30121.25122.20122.204,368
Aug 07, 2022121.00121.97120.47121.80121.804,083
Aug 06, 2022------
Aug 04, 2022120.80120.95120.22120.82120.824,271
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement