Canada markets closed

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
87.30+2.55 (+3.01%)
As of 2:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202184.7587.5084.0587.3087.308,992
Sep. 24, 202184.7587.5084.0587.2887.287,099
Sep. 23, 202184.7084.8584.1884.7584.757,099
Sep. 22, 202184.5785.0383.7883.8583.856,430
Sep. 21, 202185.3885.3884.0084.3884.387,408
Sep. 20, 202185.2885.8284.5584.9784.979,868
Sep. 17, 202185.6086.1384.0385.7285.7211,553
Sep. 16, 202183.3085.9782.2885.4785.4720,618
Sep. 15, 202180.9382.8080.6082.2882.2820,843
Sep. 14, 202181.0581.7079.7880.3880.3829,731
Sep. 13, 202182.6882.8580.7080.7880.7837,235
Sep. 10, 202185.8086.0381.9582.4582.4539,978
Sep. 09, 202187.9588.2585.2585.4785.4740,112
Sep. 08, 202188.1089.3587.2587.3887.3830,331
Sep. 07, 202189.9789.9788.0088.1088.1019,547
Sep. 03, 202189.8590.1889.3889.5789.5712,478
Sep. 02, 202189.6590.3889.2589.8589.8514,765
Sep. 01, 202189.3590.9089.3290.1590.1519,572
Aug. 31, 202189.5789.5788.3888.8088.8019,427
Aug. 30, 202191.4391.4389.4090.1590.1516,247
Aug. 27, 202188.3290.9088.3290.7290.7223,060
Aug. 26, 202188.9089.5087.6087.9087.9014,077
Aug. 25, 202187.0089.2286.7588.7588.7515,951
Aug. 24, 202186.6887.9786.0586.9786.9716,511
Aug. 23, 202188.6589.4586.9787.4787.4716,060
Aug. 20, 202187.6089.7887.4088.6388.6317,717
Aug. 19, 202188.6589.2086.6086.9386.9317,600
Aug. 18, 202188.4089.2587.7889.1089.1013,402
Aug. 17, 202188.2888.5787.5587.9087.9013,393
Aug. 16, 202187.2589.3087.2589.0089.0021,292
Aug. 13, 2021110.05110.07109.50109.80109.8014,439
Aug. 12, 2021109.88110.18109.75110.13110.132,605
Aug. 11, 2021109.63109.85109.22109.63109.632,830
Aug. 10, 2021109.28109.90109.00109.68109.683,555
Aug. 09, 2021109.00109.07108.00108.90108.904,730
Aug. 06, 2021109.25109.35108.70108.75108.755,788
Aug. 05, 2021109.50109.65108.50109.47109.475,329
Aug. 04, 2021109.35109.97108.55109.47109.475,877
Aug. 03, 2021108.25109.38107.85109.07109.079,037
Aug. 02, 2021106.50107.75106.40107.50107.505,587
Jul. 30, 2021106.60106.75105.82106.20106.206,172
Jul. 29, 2021105.65107.30105.43106.30106.306,144
Jul. 28, 2021107.60107.70105.40105.70105.709,654
Jul. 27, 2021107.70108.13107.05107.47107.477,419
Jul. 26, 2021107.45107.72106.90107.40107.407,031
Jul. 23, 2021106.72107.55106.35107.35107.357,898
Jul. 22, 2021107.10107.13105.00106.65106.6512,520
Jul. 21, 2021105.30106.65105.30106.57106.5711,782
Jul. 20, 2021104.95105.80104.43105.00105.0011,470
Jul. 19, 2021105.25105.85103.80104.47104.4716,870
Jul. 16, 2021104.93106.28104.68105.65105.6516,094
Jul. 15, 2021112.30112.32112.05112.13112.1316,862
Jul. 14, 2021112.30112.45112.18112.38112.382,327
Jul. 13, 2021112.72112.88112.07112.25112.252,868
Jul. 12, 2021111.47112.63111.47112.47112.472,874
Jul. 09, 2021110.50111.15110.10111.00111.003,433
Jul. 08, 2021109.50110.53109.40110.10110.104,257
Jul. 07, 2021109.85109.85108.72109.15109.154,799
Jul. 06, 2021108.65110.25108.45109.93109.935,331
Jul. 02, 2021107.97108.75105.95108.65108.655,071
Jul. 01, 2021108.60109.43104.47107.30107.3011,332
Jun. 30, 2021106.53108.03106.00107.47107.476,819
Jun. 29, 2021106.47107.25105.88106.97106.976,111
Jun. 28, 2021102.53104.95102.13104.95104.956,998
Jun. 25, 2021100.00102.3599.78101.95101.957,800
Jun. 24, 2021104.00104.00100.03100.03100.0317,046
Jun. 23, 2021106.45106.45104.53104.53104.5311,356
Jun. 22, 2021108.03109.63106.95107.53107.5311,507
Jun. 21, 2021109.20109.68105.70107.05107.0515,398
Jun. 18, 2021112.18112.22108.50108.68108.6821,637
Jun. 17, 2021114.03114.30111.00111.00111.0019,949
Jun. 16, 2021117.50117.65115.50115.50115.5017,662
Jun. 15, 2021117.10118.55117.10118.50118.5014,212
Jun. 14, 2021122.70123.07122.55122.88122.8816,614
Jun. 11, 2021122.50122.72122.28122.68122.682,697
Jun. 10, 2021122.00122.65121.85122.45122.454,074
Jun. 09, 2021121.03121.97120.65121.95121.955,694
Jun. 08, 2021120.40120.75119.75120.70120.705,153
Jun. 07, 2021119.80119.95119.30119.90119.908,018
Jun. 04, 2021119.53120.15118.85119.50119.507,167
Jun. 03, 2021118.68119.53117.47119.38119.385,975
Jun. 02, 2021119.15119.22117.22118.25118.258,395
Jun. 01, 2021116.15118.90116.15118.63118.638,524
May 28, 2021116.22117.60116.05117.25117.2510,085
May 27, 2021115.28115.80114.70115.72115.727,058
May 26, 2021115.20115.72114.63115.28115.288,178
May 25, 2021114.22115.55113.65115.25115.2513,189
May 24, 2021113.47113.80112.80113.35113.359,569
May 21, 2021111.72114.65111.65114.22114.2214,163
May 20, 2021111.57112.50110.80112.25112.2516,192
May 19, 2021110.80111.22110.15110.95110.9512,976
May 18, 2021108.72111.18108.53110.65110.6520,811
May 17, 2021108.68109.57107.93108.65108.6515,751
May 14, 2021111.45111.57111.15111.15111.1518,651
May 13, 2021111.78111.93111.20111.47111.47326
May 12, 2021111.80111.97111.60111.80111.80208
May 11, 2021111.65111.68111.40111.47111.47294
May 10, 2021111.75111.97111.38111.90111.90226
May 07, 2021111.88112.18111.50111.97111.97384
May 06, 2021111.65111.68111.00111.40111.40361
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...