Canada Markets closed

Lean Hogs Futures,May-2023 (HE=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
75.025-1.425 (-1.86%)
At close: 02:04PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202376.00076.40075.00075.25075.2504,846
Mar 30, 202376.77577.30076.35076.45076.4504,846
Mar 29, 202377.15077.60076.65076.77576.7755,738
Mar 28, 202378.00078.25077.40077.75077.7506,354
Mar 27, 202377.22579.95077.17578.62578.62510,158
Mar 26, 2023------
Mar 24, 202375.75077.52575.62577.17577.1759,243
Mar 23, 202376.07576.45075.12575.75075.7509,494
Mar 22, 202377.10077.50075.95076.07576.07511,592
Mar 21, 202377.57578.10077.00077.05077.05012,827
Mar 20, 202378.70079.02577.42577.77577.77521,236
Mar 19, 2023------
Mar 17, 202379.85080.75078.30079.87579.87528,652
Mar 16, 202383.50083.75079.10079.45079.45043,358
Mar 15, 202385.20085.40083.57583.75083.75030,113
Mar 14, 202386.22586.32585.02585.40085.40022,379
Mar 13, 202386.72587.42585.75086.22586.22529,561
Mar 12, 2023------
Mar 10, 202385.00087.50085.00087.45087.45037,280
Mar 09, 202385.20086.32584.17585.07585.07533,916
Mar 08, 202384.47586.17584.22585.75085.75034,600
Mar 07, 202383.82584.87583.20084.80084.80033,177
Mar 06, 202384.10084.97583.30083.47583.47522,297
Mar 05, 2023------
Mar 03, 202383.77585.07583.52584.55084.55019,570
Mar 02, 202385.50085.87583.62583.85083.85024,281
Mar 01, 202384.82585.35084.07584.95084.95026,639
Feb 28, 202385.02585.67584.22585.17585.17520,183
Feb 27, 202385.95086.87584.47584.72584.72523,096
Feb 26, 2023------
Feb 24, 202387.10087.30085.67586.02586.02517,991
Feb 23, 202386.45086.65085.37586.20086.20020,953
Feb 22, 202388.12588.32586.17586.55086.55030,024
Feb 21, 202386.25089.87586.25089.10089.10037,167
Feb 19, 2023------
Feb 17, 202385.87587.10085.20085.27585.27520,826
Feb 16, 202385.95086.22585.10085.77585.77516,274
Feb 15, 202386.67587.35085.85086.50086.50014,434
Feb 14, 202375.75075.82575.65075.67575.67523,189
Feb 13, 202375.80075.95075.70075.82575.8253,085
Feb 12, 2023------
Feb 10, 202375.80076.07575.70075.87575.8751,584
Feb 09, 202375.67576.20075.52575.82575.8253,032
Feb 08, 202374.97576.20074.92575.92575.9255,778
Feb 07, 202375.17575.57574.90075.37575.3754,875
Feb 06, 202374.77575.62574.47575.05075.05011,785
Feb 05, 2023------
Feb 03, 202375.35075.90074.87575.02575.0255,398
Feb 02, 202374.35075.62574.35075.35075.3506,425
Feb 01, 202374.75075.12573.55073.97573.9759,887
Jan 31, 202375.15075.27574.60074.87574.8754,938
Jan 30, 202375.62575.82575.07575.15075.1505,219
Jan 29, 2023------
Jan 27, 202376.97577.07575.82575.87575.8755,978
Jan 26, 202376.72577.42575.60077.02577.02510,098
Jan 25, 202377.15077.35076.30076.80076.8006,214
Jan 24, 202378.00078.10076.42577.10077.10010,013
Jan 23, 202377.85078.20077.07577.57577.5757,873
Jan 22, 2023------
Jan 20, 202377.15078.55076.90077.82577.82511,023
Jan 19, 202377.17577.65076.40076.65076.65015,369
Jan 18, 202377.75078.50077.12577.32577.32520,367
Jan 17, 202378.82579.90077.87578.45078.45019,952
Jan 16, 2023------
Jan 15, 2023------
Jan 13, 202378.55079.40077.67578.65078.65024,375
Jan 12, 202379.10080.07577.57578.75078.75024,600
Jan 11, 202379.80080.15078.82579.30079.30025,405
Jan 10, 202380.17580.60079.35079.80079.80026,604
Jan 09, 202380.35081.62579.70080.80080.80031,593
Jan 08, 2023------
Jan 06, 202382.32582.35080.12580.27580.27528,988
Jan 05, 202383.55083.97581.60082.52582.52529,058
Jan 04, 202384.87586.02583.47584.07584.07525,940
Jan 03, 202387.42587.97584.60085.07585.07527,911
Jan 02, 2023------
Jan 01, 2023------
Dec 30, 202288.67588.67587.25087.70087.70014,076
Dec 29, 202289.77590.50088.50088.67588.67514,100
Dec 28, 202290.47591.47590.22590.80090.80018,104
Dec 27, 202287.70091.60087.70091.47591.47529,814
Dec 26, 2022------
Dec 25, 2022------
Dec 23, 202288.45089.20087.10087.82587.82511,870
Dec 22, 202288.27589.32586.87589.05089.05022,117
Dec 21, 202283.90088.87583.90088.40088.40028,375
Dec 20, 202285.25085.55084.00084.25084.25014,507
Dec 19, 202284.97586.55084.82585.70085.70013,079
Dec 18, 2022------
Dec 16, 202281.65086.27581.65085.77585.77522,739
Dec 15, 202283.10083.30081.52581.65081.65020,637
Dec 14, 202282.55082.57582.15082.32582.32515,719
Dec 13, 202281.90082.55081.77582.40082.4002,291
Dec 12, 202281.82582.70081.67581.95081.9501,853
Dec 11, 2022------
Dec 09, 202281.52581.87581.15081.57581.5752,146
Dec 08, 202282.10082.10081.50082.00082.0003,282
Dec 07, 202282.82583.17582.32582.37582.3754,484
Dec 06, 202281.52582.90081.15082.27582.27510,579
Dec 05, 202282.82582.95081.72582.07582.0754,652
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...