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:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 97.95 | 98.47 | 97.28 | 97.50 | 97.50 | 1,073 |
| Apr 23, 2024 | 97.05 | 98.97 | 96.80 | 98.57 | 98.57 | 1,527 |
| Apr 22, 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 96.70 | 538 |
| Apr 19, 2024 | 94.72 | 96.35 | 94.63 | 96.22 | 96.22 | 804 |
| Apr 18, 2024 | 94.50 | 94.88 | 93.65 | 94.72 | 94.72 | 967 |
| Apr 17, 2024 | 94.75 | 95.13 | 94.00 | 94.93 | 94.93 | 642 |
| Apr 16, 2024 | 94.45 | 95.70 | 94.25 | 94.72 | 94.72 | 661 |
| Apr 15, 2024 | 94.10 | 94.60 | 93.18 | 94.32 | 94.32 | 796 |
| Apr 12, 2024 | 91.40 | 91.45 | 90.82 | 90.88 | 90.88 | 1,136 |
| Apr 11, 2024 | 91.22 | 91.63 | 91.20 | 91.45 | 91.45 | 3,063 |
| Apr 10, 2024 | 91.43 | 91.80 | 91.15 | 91.75 | 91.75 | 6,878 |
| Apr 09, 2024 | 89.90 | 90.68 | 89.82 | 90.60 | 90.60 | 6,211 |
| Apr 08, 2024 | 89.35 | 89.85 | 89.03 | 89.75 | 89.75 | 4,526 |
| Apr 05, 2024 | 88.78 | 89.40 | 88.78 | 89.32 | 89.32 | 7,529 |
| Apr 04, 2024 | 87.80 | 88.40 | 87.68 | 88.35 | 88.35 | 6,358 |
| Apr 03, 2024 | 87.15 | 88.32 | 87.15 | 87.97 | 87.97 | 8,528 |
| Apr 02, 2024 | 87.22 | 87.35 | 86.43 | 86.55 | 86.55 | 9,114 |
| Apr 01, 2024 | 86.28 | 87.93 | 86.03 | 86.95 | 86.95 | 8,145 |
| Mar 28, 2024 | 85.95 | 87.10 | 85.75 | 86.63 | 86.63 | 8,930 |
| Mar 27, 2024 | 85.90 | 86.45 | 85.78 | 86.10 | 86.10 | 6,754 |
| Mar 26, 2024 | 85.70 | 86.40 | 85.45 | 85.57 | 85.57 | 7,986 |
| Mar 25, 2024 | 84.60 | 85.75 | 84.40 | 85.15 | 85.15 | 8,074 |
| Mar 22, 2024 | 84.93 | 85.25 | 84.13 | 84.57 | 84.57 | 7,967 |
| Mar 21, 2024 | 85.30 | 85.63 | 84.53 | 84.90 | 84.90 | 9,918 |
| Mar 20, 2024 | 86.15 | 86.25 | 85.18 | 85.30 | 85.30 | 9,006 |
| Mar 19, 2024 | 86.50 | 86.70 | 85.25 | 85.82 | 85.82 | 16,578 |
| Mar 18, 2024 | 86.70 | 87.32 | 86.32 | 86.82 | 86.82 | 12,913 |
| Mar 15, 2024 | 85.25 | 87.53 | 84.95 | 86.93 | 86.93 | 24,644 |
| Mar 14, 2024 | 84.80 | 85.30 | 84.35 | 85.03 | 85.03 | 13,104 |
| Mar 13, 2024 | 85.00 | 85.03 | 83.93 | 84.88 | 84.88 | 27,874 |
| Mar 12, 2024 | 83.53 | 85.57 | 83.28 | 85.35 | 85.35 | 38,030 |
| Mar 11, 2024 | 84.70 | 84.93 | 83.15 | 83.28 | 83.28 | 36,700 |
| Mar 08, 2024 | 84.50 | 85.10 | 84.10 | 84.38 | 84.38 | 30,285 |
| Mar 07, 2024 | 85.35 | 85.45 | 84.38 | 84.53 | 84.53 | 27,601 |
| Mar 06, 2024 | 84.85 | 85.20 | 83.88 | 85.00 | 85.00 | 28,829 |
| Mar 05, 2024 | 86.28 | 86.35 | 84.63 | 85.18 | 85.18 | 31,663 |
| Mar 04, 2024 | 88.10 | 88.10 | 86.15 | 86.28 | 86.28 | 30,218 |
| Mar 01, 2024 | 86.63 | 88.25 | 85.65 | 88.07 | 88.07 | 27,459 |
| Feb 29, 2024 | 86.00 | 87.13 | 85.88 | 86.63 | 86.63 | 16,795 |
| Feb 28, 2024 | 86.53 | 87.20 | 85.75 | 86.00 | 86.00 | 23,435 |
| Feb 27, 2024 | 86.10 | 86.78 | 85.80 | 85.90 | 85.90 | 17,744 |
| Feb 26, 2024 | 86.82 | 87.05 | 85.53 | 86.28 | 86.28 | 26,615 |
| Feb 23, 2024 | 87.85 | 88.32 | 87.05 | 87.20 | 87.20 | 19,514 |
| Feb 22, 2024 | 85.93 | 88.90 | 85.88 | 87.20 | 87.20 | 36,736 |
| Feb 21, 2024 | 85.43 | 86.30 | 85.35 | 85.97 | 85.97 | 20,383 |
| Feb 20, 2024 | 86.22 | 87.10 | 85.43 | 85.68 | 85.68 | 25,390 |
| Feb 16, 2024 | 85.60 | 85.65 | 84.53 | 85.22 | 85.22 | 14,947 |
| Feb 15, 2024 | 85.07 | 85.78 | 84.65 | 85.00 | 85.00 | 28,272 |
| Feb 14, 2024 | 74.50 | 75.22 | 74.47 | 75.18 | 75.18 | 34,223 |
| Feb 13, 2024 | 74.03 | 74.38 | 73.95 | 74.22 | 74.22 | 3,844 |
| Feb 12, 2024 | 73.60 | 73.90 | 73.15 | 73.57 | 73.57 | 5,257 |
| Feb 09, 2024 | 73.65 | 73.90 | 73.50 | 73.68 | 73.68 | 4,282 |
| Feb 08, 2024 | 73.38 | 73.63 | 73.07 | 73.30 | 73.30 | 7,070 |
| Feb 07, 2024 | 73.90 | 74.50 | 73.28 | 73.38 | 73.38 | 9,920 |
| Feb 06, 2024 | 74.15 | 74.25 | 73.22 | 73.47 | 73.47 | 11,388 |
| Feb 05, 2024 | 75.30 | 75.30 | 74.28 | 74.40 | 74.40 | 9,315 |
| Feb 02, 2024 | 75.88 | 76.07 | 75.32 | 75.45 | 75.45 | 7,420 |
| Feb 01, 2024 | 76.15 | 76.68 | 75.70 | 75.80 | 75.80 | 9,606 |
| Jan 31, 2024 | 75.45 | 76.60 | 75.35 | 76.35 | 76.35 | 6,765 |
| Jan 30, 2024 | 74.85 | 76.32 | 74.85 | 75.85 | 75.85 | 11,966 |
| Jan 29, 2024 | 74.75 | 75.30 | 74.32 | 75.28 | 75.28 | 7,565 |
| Jan 26, 2024 | 73.85 | 75.32 | 73.80 | 74.93 | 74.93 | 7,881 |
| Jan 25, 2024 | 74.00 | 74.60 | 73.63 | 74.30 | 74.30 | 10,477 |
| Jan 24, 2024 | 72.60 | 73.95 | 72.50 | 73.90 | 73.90 | 13,696 |
| Jan 23, 2024 | 71.40 | 73.82 | 70.72 | 73.30 | 73.30 | 19,883 |
| Jan 22, 2024 | 70.80 | 71.10 | 70.28 | 70.93 | 70.93 | 11,703 |
| Jan 19, 2024 | 71.25 | 71.25 | 70.63 | 70.75 | 70.75 | 10,764 |
| Jan 18, 2024 | 71.90 | 71.95 | 70.63 | 71.10 | 71.10 | 18,293 |
| Jan 17, 2024 | 71.03 | 71.68 | 70.03 | 71.45 | 71.45 | 23,376 |
| Jan 16, 2024 | 71.40 | 71.85 | 70.13 | 70.78 | 70.78 | 24,726 |
| Jan 12, 2024 | 71.93 | 72.60 | 71.28 | 71.90 | 71.90 | 26,507 |
| Jan 11, 2024 | 72.20 | 73.05 | 71.43 | 72.60 | 72.60 | 33,070 |
| Jan 10, 2024 | 71.30 | 72.22 | 70.50 | 72.07 | 72.07 | 29,191 |
| Jan 09, 2024 | 70.35 | 73.05 | 70.28 | 71.88 | 71.88 | 43,187 |
| Jan 08, 2024 | 69.75 | 70.78 | 68.95 | 70.60 | 70.60 | 33,503 |
| Jan 05, 2024 | 68.78 | 70.50 | 68.00 | 70.00 | 70.00 | 28,408 |
| Jan 04, 2024 | 65.45 | 69.05 | 65.00 | 69.05 | 69.05 | 36,506 |
| Jan 03, 2024 | 65.78 | 66.20 | 64.57 | 65.30 | 65.30 | 27,146 |
| Jan 02, 2024 | 68.95 | 68.95 | 64.68 | 65.32 | 65.32 | 37,390 |
| Dec 29, 2023 | 68.65 | 69.07 | 67.65 | 67.97 | 67.97 | 16,169 |
| Dec 28, 2023 | 69.88 | 70.47 | 68.03 | 68.45 | 68.45 | 21,807 |
| Dec 27, 2023 | 69.00 | 70.20 | 68.43 | 69.88 | 69.88 | 21,675 |
| Dec 26, 2023 | 70.90 | 70.90 | 69.03 | 69.30 | 69.30 | 18,647 |
| Dec 22, 2023 | 70.57 | 71.97 | 70.30 | 71.35 | 71.35 | 14,082 |
| Dec 21, 2023 | 70.47 | 71.25 | 70.13 | 70.65 | 70.65 | 14,009 |
| Dec 20, 2023 | 69.95 | 70.93 | 69.75 | 70.22 | 70.22 | 13,908 |
| Dec 19, 2023 | 70.82 | 71.65 | 70.25 | 70.55 | 70.55 | 17,934 |
| Dec 18, 2023 | 71.57 | 72.45 | 71.00 | 71.57 | 71.57 | 20,078 |
| Dec 15, 2023 | 70.55 | 71.97 | 69.47 | 71.90 | 71.90 | 26,521 |
| Dec 14, 2023 | 67.75 | 67.85 | 67.15 | 67.18 | 67.18 | 28,020 |
| Dec 13, 2023 | 67.50 | 68.00 | 67.25 | 67.93 | 67.93 | 3,076 |
| Dec 12, 2023 | 68.18 | 68.25 | 67.70 | 67.82 | 67.82 | 4,543 |
| Dec 11, 2023 | 68.45 | 68.78 | 67.97 | 68.25 | 68.25 | 4,182 |
| Dec 08, 2023 | 67.50 | 68.50 | 67.25 | 68.43 | 68.43 | 4,075 |
| Dec 07, 2023 | 66.90 | 67.70 | 66.72 | 67.55 | 67.55 | 5,666 |
| Dec 06, 2023 | 67.15 | 67.72 | 66.85 | 67.55 | 67.55 | 7,595 |
| Dec 05, 2023 | 67.75 | 67.85 | 66.78 | 66.82 | 66.82 | 10,160 |
| Dec 04, 2023 | 68.60 | 69.00 | 67.82 | 68.05 | 68.05 | 7,147 |
| Dec 01, 2023 | 68.93 | 69.10 | 68.38 | 68.60 | 68.60 | 5,432 |
| Nov 30, 2023 | 68.97 | 69.40 | 68.68 | 68.78 | 68.78 | 7,234 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.