STOCK FUTURES WAVER AS OIL RALLY HITS PAUSE

WTI futures pull back to US$93.50 a barrel after topping US$95 earlier

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

CME - CME Delayed Price. Currency in USX

Add to watchlist

82.125

0.000

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	81.625	82.750	81.500	82.125	82.125	4,992
Sept 26, 2023	81.875	82.475	81.400	81.625	81.625	5,128
Sept 25, 2023	81.750	81.925	81.050	81.525	81.525	6,569
Sept 22, 2023	82.950	83.250	81.200	81.525	81.525	15,392
Sept 21, 2023	84.900	84.950	82.725	82.950	82.950	12,898
Sept 20, 2023	84.975	86.125	84.275	85.775	85.775	12,767
Sept 19, 2023	83.500	85.225	83.375	84.850	84.850	12,918
Sept 18, 2023	82.950	83.800	81.875	83.250	83.250	15,914
Sept 15, 2023	83.425	84.025	82.950	83.125	83.125	13,797
Sept 14, 2023	83.325	84.225	82.825	83.350	83.350	26,316
Sept 13, 2023	85.375	85.600	83.675	83.975	83.975	24,855
Sept 12, 2023	83.175	85.350	82.975	85.275	85.275	37,314
Sept 11, 2023	82.100	83.300	81.800	82.550	82.550	28,969
Sept 08, 2023	82.800	82.825	80.950	81.525	81.525	32,167
Sept 07, 2023	82.600	83.775	82.425	82.825	82.825	19,733
Sept 06, 2023	84.100	84.125	81.575	81.875	81.875	21,424
Sept 05, 2023	83.725	84.725	83.050	83.175	83.175	23,101
Sept 01, 2023	82.800	83.375	81.975	83.050	83.050	16,726
Aug 31, 2023	83.600	84.250	81.725	82.550	82.550	27,009
Aug 30, 2023	80.075	83.825	79.525	83.600	83.600	25,863
Aug 29, 2023	81.975	82.200	80.550	80.725	80.725	21,266
Aug 28, 2023	78.900	81.925	78.850	81.850	81.850	18,878
Aug 25, 2023	81.250	83.125	79.125	79.825	79.825	28,777
Aug 24, 2023	78.350	80.800	78.250	80.475	80.475	26,686
Aug 23, 2023	79.400	80.350	78.425	78.550	78.550	24,077
Aug 22, 2023	80.550	81.225	79.175	79.575	79.575	19,927
Aug 21, 2023	82.475	82.475	80.400	80.625	80.625	17,986
Aug 18, 2023	79.825	82.350	79.825	82.125	82.125	19,390
Aug 17, 2023	78.275	80.075	78.275	79.150	79.150	16,903
Aug 16, 2023	78.400	78.725	77.750	78.175	78.175	14,449
Aug 15, 2023	79.000	79.875	77.950	78.200	78.200	20,001
Aug 14, 2023	101.850	102.250	101.775	102.250	102.250	21,292
Aug 11, 2023	101.750	102.150	101.600	102.100	102.100	1,959
Aug 10, 2023	101.400	101.800	101.300	101.725	101.725	4,053
Aug 09, 2023	101.900	102.000	101.325	101.650	101.650	5,758
Aug 08, 2023	102.125	102.650	101.700	102.100	102.100	4,872
Aug 07, 2023	101.300	101.800	100.650	101.525	101.525	4,519
Aug 04, 2023	101.300	101.700	100.500	101.025	101.025	7,881
Aug 03, 2023	101.875	101.950	100.775	101.000	101.000	8,312
Aug 02, 2023	103.825	104.125	102.250	102.675	102.675	7,840
Aug 01, 2023	104.400	104.950	103.375	103.675	103.675	6,568
Jul 31, 2023	102.700	104.275	102.175	104.125	104.125	4,696
Jul 28, 2023	102.325	103.425	102.325	103.200	103.200	6,805
Jul 27, 2023	101.650	102.150	101.400	102.025	102.025	4,760
Jul 26, 2023	100.775	102.000	100.300	101.650	101.650	7,820
Jul 25, 2023	101.050	101.975	100.550	101.650	101.650	9,124
Jul 24, 2023	101.000	101.400	99.950	100.100	100.100	8,723
Jul 21, 2023	101.175	101.875	100.400	100.675	100.675	8,371
Jul 20, 2023	98.500	101.850	98.500	100.625	100.625	15,221
Jul 19, 2023	96.650	98.325	96.025	97.925	97.925	10,376
Jul 18, 2023	95.000	97.650	94.925	96.275	96.275	23,499
Jul 17, 2023	102.425	102.500	102.325	102.350	102.350	23,401
Jul 14, 2023	102.000	102.325	101.625	101.975	101.975	2,190
Jul 13, 2023	101.500	102.375	101.500	102.350	102.350	3,990
Jul 12, 2023	101.750	102.475	100.750	101.175	101.175	5,304
Jul 11, 2023	99.000	101.475	99.000	101.275	101.275	5,776
Jul 10, 2023	99.500	99.800	98.550	98.800	98.800	4,542
Jul 07, 2023	99.550	99.650	98.100	99.000	99.000	6,527
Jul 06, 2023	101.300	103.700	99.800	100.050	100.050	9,532
Jul 05, 2023	98.500	101.775	98.500	101.275	101.275	9,035
Jul 03, 2023	95.700	98.350	95.525	97.825	97.825	7,902
Jun 30, 2023	94.750	96.125	94.500	95.650	95.650	4,648
Jun 29, 2023	93.900	95.600	93.625	95.450	95.450	5,704
Jun 28, 2023	94.300	94.925	93.950	94.275	94.275	6,415
Jun 27, 2023	93.825	94.750	92.625	94.125	94.125	5,974
Jun 26, 2023	92.200	94.775	92.200	93.400	93.400	7,008
Jun 23, 2023	91.900	93.750	90.800	91.275	91.275	7,879
Jun 22, 2023	94.750	95.500	91.700	91.850	91.850	11,114
Jun 21, 2023	94.500	96.300	94.300	94.750	94.750	8,455
Jun 20, 2023	94.500	95.975	94.250	95.850	95.850	14,133
Jun 16, 2023	92.100	93.725	92.100	92.850	92.850	16,256
Jun 15, 2023	92.500	94.300	91.175	91.925	91.925	20,461
Jun 14, 2023	87.325	87.450	87.050	87.200	87.200	18,885
Jun 13, 2023	87.100	87.425	86.800	87.125	87.125	3,215
Jun 12, 2023	87.500	87.900	87.100	87.175	87.175	4,742
Jun 09, 2023	87.350	88.000	87.200	87.875	87.875	4,737
Jun 08, 2023	87.250	87.875	86.700	87.675	87.675	5,958
Jun 07, 2023	87.500	88.300	87.125	87.700	87.700	6,709
Jun 06, 2023	86.075	88.525	86.075	88.300	88.300	11,326
Jun 05, 2023	85.500	86.050	84.825	85.325	85.325	7,853
Jun 02, 2023	84.000	87.000	83.850	86.725	86.725	12,729
Jun 01, 2023	83.025	84.025	82.150	83.550	83.550	10,316
May 31, 2023	81.325	82.925	81.325	82.575	82.575	10,925
May 30, 2023	76.575	80.825	76.550	80.825	80.825	11,725
May 26, 2023	77.250	77.725	75.450	76.075	76.075	9,845
May 25, 2023	79.150	79.250	77.025	77.650	77.650	14,023
May 24, 2023	80.675	81.475	79.400	79.800	79.800	11,693
May 23, 2023	81.825	82.175	79.775	80.675	80.675	16,559
May 22, 2023	83.450	83.825	81.675	81.825	81.825	15,224
May 19, 2023	84.525	84.925	82.825	83.025	83.025	19,511
May 18, 2023	84.875	85.750	83.350	85.300	85.300	22,037
May 17, 2023	87.600	87.825	84.325	84.875	84.875	29,130
May 16, 2023	86.100	87.350	86.075	87.200	87.200	23,204
May 15, 2023	84.050	86.950	83.825	86.150	86.150	22,548
May 12, 2023	76.625	77.125	76.625	76.625	76.625	20,634
May 11, 2023	76.675	76.950	76.550	76.600	76.600	821
May 10, 2023	76.500	76.975	76.425	76.575	76.575	459
May 09, 2023	75.650	76.450	75.650	76.275	76.275	584
May 08, 2023	75.675	76.000	75.550	75.625	75.625	531
May 05, 2023	76.700	76.700	75.300	75.525	75.525	1,501
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,435.98-120.22(-0.61%)

S&P 5004,274.51+0.98(+0.02%)

DOW33,550.27-68.63(-0.20%)

CAD/USD0.7419+0.0021(+0.28%)

CRUDE OIL93.30-0.38(-0.41%)

Bitcoin CAD35,705.11-420.43(-1.16%)

STOCK FUTURES WAVER AS OIL RALLY HITS PAUSE

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

S&P/TSX
19,435.98
-120.22(-0.61%)

S&P 500
4,274.51
+0.98(+0.02%)

DOW
33,550.27
-68.63(-0.20%)

CAD/USD
0.7419
+0.0021(+0.28%)

CRUDE OIL
93.30
-0.38(-0.41%)

Bitcoin CAD
35,705.11
-420.43(-1.16%)