Lean Hogs Futures,May-2023 (HE=F)
CME - CME Delayed Price. Currency in USX
Add to watchlist
At close: 02:04PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 76.000 | 76.400 | 75.000 | 75.250 | 75.250 | 4,846 |
| Mar 30, 2023 | 76.775 | 77.300 | 76.350 | 76.450 | 76.450 | 4,846 |
| Mar 29, 2023 | 77.150 | 77.600 | 76.650 | 76.775 | 76.775 | 5,738 |
| Mar 28, 2023 | 78.000 | 78.250 | 77.400 | 77.750 | 77.750 | 6,354 |
| Mar 27, 2023 | 77.225 | 79.950 | 77.175 | 78.625 | 78.625 | 10,158 |
| Mar 26, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 75.750 | 77.525 | 75.625 | 77.175 | 77.175 | 9,243 |
| Mar 23, 2023 | 76.075 | 76.450 | 75.125 | 75.750 | 75.750 | 9,494 |
| Mar 22, 2023 | 77.100 | 77.500 | 75.950 | 76.075 | 76.075 | 11,592 |
| Mar 21, 2023 | 77.575 | 78.100 | 77.000 | 77.050 | 77.050 | 12,827 |
| Mar 20, 2023 | 78.700 | 79.025 | 77.425 | 77.775 | 77.775 | 21,236 |
| Mar 19, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 79.850 | 80.750 | 78.300 | 79.875 | 79.875 | 28,652 |
| Mar 16, 2023 | 83.500 | 83.750 | 79.100 | 79.450 | 79.450 | 43,358 |
| Mar 15, 2023 | 85.200 | 85.400 | 83.575 | 83.750 | 83.750 | 30,113 |
| Mar 14, 2023 | 86.225 | 86.325 | 85.025 | 85.400 | 85.400 | 22,379 |
| Mar 13, 2023 | 86.725 | 87.425 | 85.750 | 86.225 | 86.225 | 29,561 |
| Mar 12, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | 85.000 | 87.500 | 85.000 | 87.450 | 87.450 | 37,280 |
| Mar 09, 2023 | 85.200 | 86.325 | 84.175 | 85.075 | 85.075 | 33,916 |
| Mar 08, 2023 | 84.475 | 86.175 | 84.225 | 85.750 | 85.750 | 34,600 |
| Mar 07, 2023 | 83.825 | 84.875 | 83.200 | 84.800 | 84.800 | 33,177 |
| Mar 06, 2023 | 84.100 | 84.975 | 83.300 | 83.475 | 83.475 | 22,297 |
| Mar 05, 2023 | - | - | - | - | - | - |
| Mar 03, 2023 | 83.775 | 85.075 | 83.525 | 84.550 | 84.550 | 19,570 |
| Mar 02, 2023 | 85.500 | 85.875 | 83.625 | 83.850 | 83.850 | 24,281 |
| Mar 01, 2023 | 84.825 | 85.350 | 84.075 | 84.950 | 84.950 | 26,639 |
| Feb 28, 2023 | 85.025 | 85.675 | 84.225 | 85.175 | 85.175 | 20,183 |
| Feb 27, 2023 | 85.950 | 86.875 | 84.475 | 84.725 | 84.725 | 23,096 |
| Feb 26, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | 87.100 | 87.300 | 85.675 | 86.025 | 86.025 | 17,991 |
| Feb 23, 2023 | 86.450 | 86.650 | 85.375 | 86.200 | 86.200 | 20,953 |
| Feb 22, 2023 | 88.125 | 88.325 | 86.175 | 86.550 | 86.550 | 30,024 |
| Feb 21, 2023 | 86.250 | 89.875 | 86.250 | 89.100 | 89.100 | 37,167 |
| Feb 19, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | 85.875 | 87.100 | 85.200 | 85.275 | 85.275 | 20,826 |
| Feb 16, 2023 | 85.950 | 86.225 | 85.100 | 85.775 | 85.775 | 16,274 |
| Feb 15, 2023 | 86.675 | 87.350 | 85.850 | 86.500 | 86.500 | 14,434 |
| Feb 14, 2023 | 75.750 | 75.825 | 75.650 | 75.675 | 75.675 | 23,189 |
| Feb 13, 2023 | 75.800 | 75.950 | 75.700 | 75.825 | 75.825 | 3,085 |
| Feb 12, 2023 | - | - | - | - | - | - |
| Feb 10, 2023 | 75.800 | 76.075 | 75.700 | 75.875 | 75.875 | 1,584 |
| Feb 09, 2023 | 75.675 | 76.200 | 75.525 | 75.825 | 75.825 | 3,032 |
| Feb 08, 2023 | 74.975 | 76.200 | 74.925 | 75.925 | 75.925 | 5,778 |
| Feb 07, 2023 | 75.175 | 75.575 | 74.900 | 75.375 | 75.375 | 4,875 |
| Feb 06, 2023 | 74.775 | 75.625 | 74.475 | 75.050 | 75.050 | 11,785 |
| Feb 05, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 75.350 | 75.900 | 74.875 | 75.025 | 75.025 | 5,398 |
| Feb 02, 2023 | 74.350 | 75.625 | 74.350 | 75.350 | 75.350 | 6,425 |
| Feb 01, 2023 | 74.750 | 75.125 | 73.550 | 73.975 | 73.975 | 9,887 |
| Jan 31, 2023 | 75.150 | 75.275 | 74.600 | 74.875 | 74.875 | 4,938 |
| Jan 30, 2023 | 75.625 | 75.825 | 75.075 | 75.150 | 75.150 | 5,219 |
| Jan 29, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 76.975 | 77.075 | 75.825 | 75.875 | 75.875 | 5,978 |
| Jan 26, 2023 | 76.725 | 77.425 | 75.600 | 77.025 | 77.025 | 10,098 |
| Jan 25, 2023 | 77.150 | 77.350 | 76.300 | 76.800 | 76.800 | 6,214 |
| Jan 24, 2023 | 78.000 | 78.100 | 76.425 | 77.100 | 77.100 | 10,013 |
| Jan 23, 2023 | 77.850 | 78.200 | 77.075 | 77.575 | 77.575 | 7,873 |
| Jan 22, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 77.150 | 78.550 | 76.900 | 77.825 | 77.825 | 11,023 |
| Jan 19, 2023 | 77.175 | 77.650 | 76.400 | 76.650 | 76.650 | 15,369 |
| Jan 18, 2023 | 77.750 | 78.500 | 77.125 | 77.325 | 77.325 | 20,367 |
| Jan 17, 2023 | 78.825 | 79.900 | 77.875 | 78.450 | 78.450 | 19,952 |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 15, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 78.550 | 79.400 | 77.675 | 78.650 | 78.650 | 24,375 |
| Jan 12, 2023 | 79.100 | 80.075 | 77.575 | 78.750 | 78.750 | 24,600 |
| Jan 11, 2023 | 79.800 | 80.150 | 78.825 | 79.300 | 79.300 | 25,405 |
| Jan 10, 2023 | 80.175 | 80.600 | 79.350 | 79.800 | 79.800 | 26,604 |
| Jan 09, 2023 | 80.350 | 81.625 | 79.700 | 80.800 | 80.800 | 31,593 |
| Jan 08, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | 82.325 | 82.350 | 80.125 | 80.275 | 80.275 | 28,988 |
| Jan 05, 2023 | 83.550 | 83.975 | 81.600 | 82.525 | 82.525 | 29,058 |
| Jan 04, 2023 | 84.875 | 86.025 | 83.475 | 84.075 | 84.075 | 25,940 |
| Jan 03, 2023 | 87.425 | 87.975 | 84.600 | 85.075 | 85.075 | 27,911 |
| Jan 02, 2023 | - | - | - | - | - | - |
| Jan 01, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 88.675 | 88.675 | 87.250 | 87.700 | 87.700 | 14,076 |
| Dec 29, 2022 | 89.775 | 90.500 | 88.500 | 88.675 | 88.675 | 14,100 |
| Dec 28, 2022 | 90.475 | 91.475 | 90.225 | 90.800 | 90.800 | 18,104 |
| Dec 27, 2022 | 87.700 | 91.600 | 87.700 | 91.475 | 91.475 | 29,814 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 25, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 88.450 | 89.200 | 87.100 | 87.825 | 87.825 | 11,870 |
| Dec 22, 2022 | 88.275 | 89.325 | 86.875 | 89.050 | 89.050 | 22,117 |
| Dec 21, 2022 | 83.900 | 88.875 | 83.900 | 88.400 | 88.400 | 28,375 |
| Dec 20, 2022 | 85.250 | 85.550 | 84.000 | 84.250 | 84.250 | 14,507 |
| Dec 19, 2022 | 84.975 | 86.550 | 84.825 | 85.700 | 85.700 | 13,079 |
| Dec 18, 2022 | - | - | - | - | - | - |
| Dec 16, 2022 | 81.650 | 86.275 | 81.650 | 85.775 | 85.775 | 22,739 |
| Dec 15, 2022 | 83.100 | 83.300 | 81.525 | 81.650 | 81.650 | 20,637 |
| Dec 14, 2022 | 82.550 | 82.575 | 82.150 | 82.325 | 82.325 | 15,719 |
| Dec 13, 2022 | 81.900 | 82.550 | 81.775 | 82.400 | 82.400 | 2,291 |
| Dec 12, 2022 | 81.825 | 82.700 | 81.675 | 81.950 | 81.950 | 1,853 |
| Dec 11, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 81.525 | 81.875 | 81.150 | 81.575 | 81.575 | 2,146 |
| Dec 08, 2022 | 82.100 | 82.100 | 81.500 | 82.000 | 82.000 | 3,282 |
| Dec 07, 2022 | 82.825 | 83.175 | 82.325 | 82.375 | 82.375 | 4,484 |
| Dec 06, 2022 | 81.525 | 82.900 | 81.150 | 82.275 | 82.275 | 10,579 |
| Dec 05, 2022 | 82.825 | 82.950 | 81.725 | 82.075 | 82.075 | 4,652 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
