Canada markets open in 1 hour 8 minutes

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
82.1250.000 (0.00%)
As of 02:04PM EDT. Market open.
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202381.62582.75081.50082.12582.1254,992
Sept 26, 202381.87582.47581.40081.62581.6255,128
Sept 25, 202381.75081.92581.05081.52581.5256,569
Sept 22, 202382.95083.25081.20081.52581.52515,392
Sept 21, 202384.90084.95082.72582.95082.95012,898
Sept 20, 202384.97586.12584.27585.77585.77512,767
Sept 19, 202383.50085.22583.37584.85084.85012,918
Sept 18, 202382.95083.80081.87583.25083.25015,914
Sept 15, 202383.42584.02582.95083.12583.12513,797
Sept 14, 202383.32584.22582.82583.35083.35026,316
Sept 13, 202385.37585.60083.67583.97583.97524,855
Sept 12, 202383.17585.35082.97585.27585.27537,314
Sept 11, 202382.10083.30081.80082.55082.55028,969
Sept 08, 202382.80082.82580.95081.52581.52532,167
Sept 07, 202382.60083.77582.42582.82582.82519,733
Sept 06, 202384.10084.12581.57581.87581.87521,424
Sept 05, 202383.72584.72583.05083.17583.17523,101
Sept 01, 202382.80083.37581.97583.05083.05016,726
Aug 31, 202383.60084.25081.72582.55082.55027,009
Aug 30, 202380.07583.82579.52583.60083.60025,863
Aug 29, 202381.97582.20080.55080.72580.72521,266
Aug 28, 202378.90081.92578.85081.85081.85018,878
Aug 25, 202381.25083.12579.12579.82579.82528,777
Aug 24, 202378.35080.80078.25080.47580.47526,686
Aug 23, 202379.40080.35078.42578.55078.55024,077
Aug 22, 202380.55081.22579.17579.57579.57519,927
Aug 21, 202382.47582.47580.40080.62580.62517,986
Aug 18, 202379.82582.35079.82582.12582.12519,390
Aug 17, 202378.27580.07578.27579.15079.15016,903
Aug 16, 202378.40078.72577.75078.17578.17514,449
Aug 15, 202379.00079.87577.95078.20078.20020,001
Aug 14, 2023101.850102.250101.775102.250102.25021,292
Aug 11, 2023101.750102.150101.600102.100102.1001,959
Aug 10, 2023101.400101.800101.300101.725101.7254,053
Aug 09, 2023101.900102.000101.325101.650101.6505,758
Aug 08, 2023102.125102.650101.700102.100102.1004,872
Aug 07, 2023101.300101.800100.650101.525101.5254,519
Aug 04, 2023101.300101.700100.500101.025101.0257,881
Aug 03, 2023101.875101.950100.775101.000101.0008,312
Aug 02, 2023103.825104.125102.250102.675102.6757,840
Aug 01, 2023104.400104.950103.375103.675103.6756,568
Jul 31, 2023102.700104.275102.175104.125104.1254,696
Jul 28, 2023102.325103.425102.325103.200103.2006,805
Jul 27, 2023101.650102.150101.400102.025102.0254,760
Jul 26, 2023100.775102.000100.300101.650101.6507,820
Jul 25, 2023101.050101.975100.550101.650101.6509,124
Jul 24, 2023101.000101.40099.950100.100100.1008,723
Jul 21, 2023101.175101.875100.400100.675100.6758,371
Jul 20, 202398.500101.85098.500100.625100.62515,221
Jul 19, 202396.65098.32596.02597.92597.92510,376
Jul 18, 202395.00097.65094.92596.27596.27523,499
Jul 17, 2023102.425102.500102.325102.350102.35023,401
Jul 14, 2023102.000102.325101.625101.975101.9752,190
Jul 13, 2023101.500102.375101.500102.350102.3503,990
Jul 12, 2023101.750102.475100.750101.175101.1755,304
Jul 11, 202399.000101.47599.000101.275101.2755,776
Jul 10, 202399.50099.80098.55098.80098.8004,542
Jul 07, 202399.55099.65098.10099.00099.0006,527
Jul 06, 2023101.300103.70099.800100.050100.0509,532
Jul 05, 202398.500101.77598.500101.275101.2759,035
Jul 03, 202395.70098.35095.52597.82597.8257,902
Jun 30, 202394.75096.12594.50095.65095.6504,648
Jun 29, 202393.90095.60093.62595.45095.4505,704
Jun 28, 202394.30094.92593.95094.27594.2756,415
Jun 27, 202393.82594.75092.62594.12594.1255,974
Jun 26, 202392.20094.77592.20093.40093.4007,008
Jun 23, 202391.90093.75090.80091.27591.2757,879
Jun 22, 202394.75095.50091.70091.85091.85011,114
Jun 21, 202394.50096.30094.30094.75094.7508,455
Jun 20, 202394.50095.97594.25095.85095.85014,133
Jun 16, 202392.10093.72592.10092.85092.85016,256
Jun 15, 202392.50094.30091.17591.92591.92520,461
Jun 14, 202387.32587.45087.05087.20087.20018,885
Jun 13, 202387.10087.42586.80087.12587.1253,215
Jun 12, 202387.50087.90087.10087.17587.1754,742
Jun 09, 202387.35088.00087.20087.87587.8754,737
Jun 08, 202387.25087.87586.70087.67587.6755,958
Jun 07, 202387.50088.30087.12587.70087.7006,709
Jun 06, 202386.07588.52586.07588.30088.30011,326
Jun 05, 202385.50086.05084.82585.32585.3257,853
Jun 02, 202384.00087.00083.85086.72586.72512,729
Jun 01, 202383.02584.02582.15083.55083.55010,316
May 31, 202381.32582.92581.32582.57582.57510,925
May 30, 202376.57580.82576.55080.82580.82511,725
May 26, 202377.25077.72575.45076.07576.0759,845
May 25, 202379.15079.25077.02577.65077.65014,023
May 24, 202380.67581.47579.40079.80079.80011,693
May 23, 202381.82582.17579.77580.67580.67516,559
May 22, 202383.45083.82581.67581.82581.82515,224
May 19, 202384.52584.92582.82583.02583.02519,511
May 18, 202384.87585.75083.35085.30085.30022,037
May 17, 202387.60087.82584.32584.87584.87529,130
May 16, 202386.10087.35086.07587.20087.20023,204
May 15, 202384.05086.95083.82586.15086.15022,548
May 12, 202376.62577.12576.62576.62576.62520,634
May 11, 202376.67576.95076.55076.60076.600821
May 10, 202376.50076.97576.42576.57576.575459
May 09, 202375.65076.45075.65076.27576.275584
May 08, 202375.67576.00075.55075.62575.625531
May 05, 202376.70076.70075.30075.52575.5251,501
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...