Lean Hogs Futures,Feb-2025 (HEG25.CME)

CME - CME Delayed Price. Currency in USX

Add to watchlist

80.875

-0.225

(-0.28%)

As of 02:04PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	81.075	81.075	80.450	80.875	80.875	1,250
May 16, 2024	80.900	81.300	80.700	81.100	81.100	1,457
May 15, 2024	80.850	81.125	80.600	80.925	80.925	1,457
May 14, 2024	81.350	81.550	80.700	80.925	80.925	1,089
May 13, 2024	81.250	81.725	80.625	80.825	80.825	2,033
May 10, 2024	80.350	81.125	80.350	81.100	81.100	1,615
May 09, 2024	80.875	80.975	80.100	80.225	80.225	1,491
May 08, 2024	80.400	81.025	79.825	80.825	80.825	1,775
May 07, 2024	80.300	81.100	80.025	80.425	80.425	1,945
May 06, 2024	79.725	80.125	79.525	80.050	80.050	1,212
May 03, 2024	80.350	80.500	79.925	80.125	80.125	1,488
May 02, 2024	79.550	80.425	79.025	80.325	80.325	1,502
May 01, 2024	80.500	80.700	79.175	79.550	79.550	1,504
Apr 30, 2024	80.425	80.950	79.975	80.750	80.750	2,718
Apr 29, 2024	79.700	80.525	79.575	80.425	80.425	991
Apr 26, 2024	80.525	80.525	79.550	80.050	80.050	765
Apr 25, 2024	81.300	81.375	80.075	80.575	80.575	1,177
Apr 24, 2024	81.725	81.725	81.225	81.375	81.375	981
Apr 23, 2024	80.400	81.800	80.200	81.725	81.725	1,101
Apr 22, 2024	80.075	80.525	79.850	80.475	80.475	925
Apr 19, 2024	79.525	80.775	79.525	80.350	80.350	830
Apr 18, 2024	79.875	79.925	79.200	79.575	79.575	635
Apr 17, 2024	80.150	80.225	79.625	80.000	80.000	319
Apr 16, 2024	80.125	80.725	79.775	80.000	80.000	596
Apr 15, 2024	80.100	80.275	79.625	79.925	79.925	583
Apr 12, 2024	81.550	81.600	80.000	80.300	80.300	610
Apr 11, 2024	81.150	81.750	81.150	81.575	81.575	752
Apr 10, 2024	81.800	81.850	80.400	81.025	81.025	905
Apr 09, 2024	81.900	81.950	81.075	81.800	81.800	813
Apr 08, 2024	81.850	82.050	81.775	82.000	82.000	805
Apr 05, 2024	81.900	81.975	81.475	81.925	81.925	1,078
Apr 04, 2024	81.375	81.975	81.150	81.900	81.900	1,208
Apr 03, 2024	81.300	81.625	80.975	81.575	81.575	1,453
Apr 02, 2024	81.325	81.450	81.125	81.225	81.225	931
Apr 01, 2024	80.825	81.375	80.600	81.300	81.300	1,669
Mar 28, 2024	80.975	81.250	80.600	81.225	81.225	1,029
Mar 27, 2024	81.150	81.275	80.600	80.975	80.975	1,031
Mar 26, 2024	81.000	81.250	80.975	81.150	81.150	880
Mar 25, 2024	80.675	81.025	80.650	81.025	81.025	934
Mar 22, 2024	80.250	80.775	80.250	80.750	80.750	404
Mar 21, 2024	80.275	80.450	79.875	80.400	80.400	438
Mar 20, 2024	80.550	80.825	80.225	80.275	80.275	568
Mar 19, 2024	80.325	80.600	80.150	80.575	80.575	530
Mar 18, 2024	80.150	80.400	79.900	80.325	80.325	623
Mar 15, 2024	80.150	80.425	80.125	80.150	80.150	505
Mar 14, 2024	80.175	80.350	80.100	80.300	80.300	361
Mar 13, 2024	80.075	80.475	79.550	80.175	80.175	457
Mar 12, 2024	80.200	80.200	79.425	80.075	80.075	656
Mar 11, 2024	80.100	80.350	79.950	80.200	80.200	429
Mar 08, 2024	80.100	80.125	79.300	80.100	80.100	574
Mar 07, 2024	79.750	80.125	79.725	80.100	80.100	278
Mar 06, 2024	79.900	79.900	79.250	79.850	79.850	445
Mar 05, 2024	79.900	79.925	79.525	79.900	79.900	405
Mar 04, 2024	79.725	80.000	79.450	79.975	79.975	475
Mar 01, 2024	79.800	79.800	79.325	79.750	79.750	609
Feb 29, 2024	79.200	79.675	79.175	79.600	79.600	230
Feb 28, 2024	78.950	79.300	78.775	79.175	79.175	429
Feb 27, 2024	79.000	79.050	78.875	78.950	78.950	249
Feb 26, 2024	78.800	78.975	78.525	78.800	78.800	204
Feb 23, 2024	78.800	78.900	78.575	78.800	78.800	583
Feb 22, 2024	79.050	79.050	78.600	78.700	78.700	838
Feb 21, 2024	78.900	79.025	78.400	78.975	78.975	858
Feb 20, 2024	78.800	78.925	78.475	78.900	78.900	200
Feb 16, 2024	78.325	78.775	78.100	78.725	78.725	461
Feb 15, 2024	78.475	78.600	78.275	78.350	78.350	726
Feb 14, 2024	78.625	78.750	78.300	78.475	78.475	580
Feb 13, 2024	78.900	78.900	78.125	78.500	78.500	69
Feb 12, 2024	78.675	78.750	78.550	78.725	78.725	140
Feb 09, 2024	78.350	78.525	78.225	78.400	78.400	88
Feb 08, 2024	78.750	78.900	77.875	78.125	78.125	117
Feb 07, 2024	78.975	79.150	78.750	78.750	78.750	109
Feb 06, 2024	78.550	79.250	78.550	79.075	79.075	83
Feb 05, 2024	78.600	79.025	78.600	79.000	79.000	204
Feb 02, 2024	78.650	79.075	78.650	78.925	78.925	412
Feb 01, 2024	78.775	78.800	78.700	78.800	78.800	451
Jan 31, 2024	78.400	78.750	78.400	78.700	78.700	164
Jan 30, 2024	77.750	78.150	77.750	78.150	78.150	232
Jan 29, 2024	77.600	77.700	77.600	77.700	77.700	89
Jan 26, 2024	77.800	77.825	77.550	77.800	77.800	161
Jan 25, 2024	78.625	78.625	77.825	78.150	78.150	166
Jan 24, 2024	78.175	78.625	77.950	78.500	78.500	311
Jan 23, 2024	78.550	78.900	78.400	78.450	78.450	297
Jan 22, 2024	78.250	78.425	78.250	78.425	78.425	27
Jan 19, 2024	78.150	78.475	78.000	78.350	78.350	91
Jan 18, 2024	77.800	78.200	77.800	78.075	78.075	87
Jan 17, 2024	77.925	78.125	77.500	77.950	77.950	386
Jan 16, 2024	78.225	78.300	77.575	77.925	77.925	60
Jan 12, 2024	78.400	78.400	78.350	78.350	78.350	39
Jan 11, 2024	78.425	78.700	78.400	78.700	78.700	44
Jan 10, 2024	78.775	78.775	78.000	78.600	78.600	59
Jan 09, 2024	78.700	78.800	78.700	78.800	78.800	16
Jan 08, 2024	78.550	78.900	77.825	78.800	78.800	47
Jan 05, 2024	78.400	78.500	78.300	78.500	78.500	57
Jan 04, 2024	77.850	78.150	77.775	78.150	78.150	49
Jan 03, 2024	77.025	77.350	77.025	77.150	77.150	25
Jan 02, 2024	77.800	78.150	77.075	77.075	77.075	89
Dec 29, 2023	77.775	77.775	77.450	77.450	77.450	4
Dec 28, 2023	77.500	77.500	77.500	77.500	77.500	1
Dec 27, 2023	77.500	77.500	77.500	77.500	77.500	2
Dec 26, 2023	77.600	77.700	77.600	77.625	77.625	32
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,082.98+2,078.18(+2.33%)

Lean Hogs Futures,Feb-2025 (HEG25.CME)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,082.98
+2,078.18(+2.33%)