Lean Hogs Futures,Feb-2025 (HEG25.CME)
CME - CME Delayed Price. Currency in USX
Add to watchlist
At close: 02:04PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 80.63 | 80.80 | 80.43 | 80.60 | 80.60 | 1,916 |
| May 30, 2024 | 80.50 | 80.63 | 80.05 | 80.47 | 80.47 | 1,916 |
| May 29, 2024 | 81.00 | 81.10 | 80.30 | 80.40 | 80.40 | 1,388 |
| May 28, 2024 | 80.57 | 80.80 | 80.00 | 80.70 | 80.70 | 1,387 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 80.53 | 80.78 | 80.25 | 80.63 | 80.63 | 824 |
| May 23, 2024 | 80.85 | 81.07 | 80.28 | 80.47 | 80.47 | 1,051 |
| May 22, 2024 | 81.28 | 81.28 | 80.80 | 80.90 | 80.90 | 1,270 |
| May 21, 2024 | 81.07 | 81.22 | 80.75 | 81.10 | 81.10 | 1,121 |
| May 20, 2024 | 80.82 | 81.40 | 80.82 | 81.25 | 81.25 | 971 |
| May 17, 2024 | 81.07 | 81.07 | 80.45 | 80.85 | 80.85 | 1,250 |
| May 16, 2024 | 80.90 | 81.30 | 80.70 | 81.10 | 81.10 | 1,852 |
| May 15, 2024 | 80.85 | 81.13 | 80.60 | 80.93 | 80.93 | 1,457 |
| May 14, 2024 | 81.35 | 81.55 | 80.70 | 80.93 | 80.93 | 1,089 |
| May 13, 2024 | 81.25 | 81.72 | 80.63 | 80.82 | 80.82 | 2,033 |
| May 10, 2024 | 80.35 | 81.13 | 80.35 | 81.10 | 81.10 | 1,615 |
| May 09, 2024 | 80.88 | 80.97 | 80.10 | 80.22 | 80.22 | 1,491 |
| May 08, 2024 | 80.40 | 81.03 | 79.82 | 80.82 | 80.82 | 1,775 |
| May 07, 2024 | 80.30 | 81.10 | 80.03 | 80.43 | 80.43 | 1,945 |
| May 06, 2024 | 79.72 | 80.13 | 79.53 | 80.05 | 80.05 | 1,212 |
| May 03, 2024 | 80.35 | 80.50 | 79.93 | 80.13 | 80.13 | 1,488 |
| May 02, 2024 | 79.55 | 80.43 | 79.03 | 80.32 | 80.32 | 1,502 |
| May 01, 2024 | 80.50 | 80.70 | 79.18 | 79.55 | 79.55 | 1,504 |
| Apr 30, 2024 | 80.43 | 80.95 | 79.97 | 80.75 | 80.75 | 2,718 |
| Apr 29, 2024 | 79.70 | 80.53 | 79.57 | 80.43 | 80.43 | 991 |
| Apr 26, 2024 | 80.53 | 80.53 | 79.55 | 80.05 | 80.05 | 765 |
| Apr 25, 2024 | 81.30 | 81.38 | 80.07 | 80.57 | 80.57 | 1,177 |
| Apr 24, 2024 | 81.72 | 81.72 | 81.22 | 81.38 | 81.38 | 981 |
| Apr 23, 2024 | 80.40 | 81.80 | 80.20 | 81.72 | 81.72 | 1,101 |
| Apr 22, 2024 | 80.07 | 80.53 | 79.85 | 80.47 | 80.47 | 925 |
| Apr 19, 2024 | 79.53 | 80.78 | 79.53 | 80.35 | 80.35 | 830 |
| Apr 18, 2024 | 79.88 | 79.93 | 79.20 | 79.57 | 79.57 | 635 |
| Apr 17, 2024 | 80.15 | 80.22 | 79.63 | 80.00 | 80.00 | 319 |
| Apr 16, 2024 | 80.13 | 80.72 | 79.78 | 80.00 | 80.00 | 596 |
| Apr 15, 2024 | 80.10 | 80.28 | 79.63 | 79.93 | 79.93 | 583 |
| Apr 12, 2024 | 81.55 | 81.60 | 80.00 | 80.30 | 80.30 | 610 |
| Apr 11, 2024 | 81.15 | 81.75 | 81.15 | 81.57 | 81.57 | 752 |
| Apr 10, 2024 | 81.80 | 81.85 | 80.40 | 81.03 | 81.03 | 905 |
| Apr 09, 2024 | 81.90 | 81.95 | 81.07 | 81.80 | 81.80 | 813 |
| Apr 08, 2024 | 81.85 | 82.05 | 81.78 | 82.00 | 82.00 | 805 |
| Apr 05, 2024 | 81.90 | 81.97 | 81.47 | 81.93 | 81.93 | 1,078 |
| Apr 04, 2024 | 81.38 | 81.97 | 81.15 | 81.90 | 81.90 | 1,208 |
| Apr 03, 2024 | 81.30 | 81.63 | 80.97 | 81.57 | 81.57 | 1,453 |
| Apr 02, 2024 | 81.32 | 81.45 | 81.13 | 81.22 | 81.22 | 931 |
| Apr 01, 2024 | 80.82 | 81.38 | 80.60 | 81.30 | 81.30 | 1,669 |
| Mar 28, 2024 | 80.97 | 81.25 | 80.60 | 81.22 | 81.22 | 1,029 |
| Mar 27, 2024 | 81.15 | 81.28 | 80.60 | 80.97 | 80.97 | 1,031 |
| Mar 26, 2024 | 81.00 | 81.25 | 80.97 | 81.15 | 81.15 | 880 |
| Mar 25, 2024 | 80.68 | 81.03 | 80.65 | 81.03 | 81.03 | 934 |
| Mar 22, 2024 | 80.25 | 80.78 | 80.25 | 80.75 | 80.75 | 404 |
| Mar 21, 2024 | 80.28 | 80.45 | 79.88 | 80.40 | 80.40 | 438 |
| Mar 20, 2024 | 80.55 | 80.82 | 80.22 | 80.28 | 80.28 | 568 |
| Mar 19, 2024 | 80.32 | 80.60 | 80.15 | 80.57 | 80.57 | 530 |
| Mar 18, 2024 | 80.15 | 80.40 | 79.90 | 80.32 | 80.32 | 623 |
| Mar 15, 2024 | 80.15 | 80.43 | 80.13 | 80.15 | 80.15 | 505 |
| Mar 14, 2024 | 80.18 | 80.35 | 80.10 | 80.30 | 80.30 | 361 |
| Mar 13, 2024 | 80.07 | 80.47 | 79.55 | 80.18 | 80.18 | 457 |
| Mar 12, 2024 | 80.20 | 80.20 | 79.43 | 80.07 | 80.07 | 656 |
| Mar 11, 2024 | 80.10 | 80.35 | 79.95 | 80.20 | 80.20 | 429 |
| Mar 08, 2024 | 80.10 | 80.13 | 79.30 | 80.10 | 80.10 | 574 |
| Mar 07, 2024 | 79.75 | 80.13 | 79.72 | 80.10 | 80.10 | 278 |
| Mar 06, 2024 | 79.90 | 79.90 | 79.25 | 79.85 | 79.85 | 445 |
| Mar 05, 2024 | 79.90 | 79.93 | 79.53 | 79.90 | 79.90 | 405 |
| Mar 04, 2024 | 79.72 | 80.00 | 79.45 | 79.97 | 79.97 | 475 |
| Mar 01, 2024 | 79.80 | 79.80 | 79.32 | 79.75 | 79.75 | 609 |
| Feb 29, 2024 | 79.20 | 79.68 | 79.18 | 79.60 | 79.60 | 230 |
| Feb 28, 2024 | 78.95 | 79.30 | 78.78 | 79.18 | 79.18 | 429 |
| Feb 27, 2024 | 79.00 | 79.05 | 78.88 | 78.95 | 78.95 | 249 |
| Feb 26, 2024 | 78.80 | 78.97 | 78.53 | 78.80 | 78.80 | 204 |
| Feb 23, 2024 | 78.80 | 78.90 | 78.57 | 78.80 | 78.80 | 583 |
| Feb 22, 2024 | 79.05 | 79.05 | 78.60 | 78.70 | 78.70 | 838 |
| Feb 21, 2024 | 78.90 | 79.03 | 78.40 | 78.97 | 78.97 | 858 |
| Feb 20, 2024 | 78.80 | 78.93 | 78.47 | 78.90 | 78.90 | 200 |
| Feb 16, 2024 | 78.32 | 78.78 | 78.10 | 78.72 | 78.72 | 461 |
| Feb 15, 2024 | 78.47 | 78.60 | 78.28 | 78.35 | 78.35 | 726 |
| Feb 14, 2024 | 78.63 | 78.75 | 78.30 | 78.47 | 78.47 | 580 |
| Feb 13, 2024 | 78.90 | 78.90 | 78.13 | 78.50 | 78.50 | 69 |
| Feb 12, 2024 | 78.68 | 78.75 | 78.55 | 78.72 | 78.72 | 140 |
| Feb 09, 2024 | 78.35 | 78.53 | 78.22 | 78.40 | 78.40 | 88 |
| Feb 08, 2024 | 78.75 | 78.90 | 77.88 | 78.13 | 78.13 | 117 |
| Feb 07, 2024 | 78.97 | 79.15 | 78.75 | 78.75 | 78.75 | 109 |
| Feb 06, 2024 | 78.55 | 79.25 | 78.55 | 79.07 | 79.07 | 83 |
| Feb 05, 2024 | 78.60 | 79.03 | 78.60 | 79.00 | 79.00 | 204 |
| Feb 02, 2024 | 78.65 | 79.07 | 78.65 | 78.93 | 78.93 | 412 |
| Feb 01, 2024 | 78.78 | 78.80 | 78.70 | 78.80 | 78.80 | 451 |
| Jan 31, 2024 | 78.40 | 78.75 | 78.40 | 78.70 | 78.70 | 164 |
| Jan 30, 2024 | 77.75 | 78.15 | 77.75 | 78.15 | 78.15 | 232 |
| Jan 29, 2024 | 77.60 | 77.70 | 77.60 | 77.70 | 77.70 | 89 |
| Jan 26, 2024 | 77.80 | 77.82 | 77.55 | 77.80 | 77.80 | 161 |
| Jan 25, 2024 | 78.63 | 78.63 | 77.82 | 78.15 | 78.15 | 166 |
| Jan 24, 2024 | 78.18 | 78.63 | 77.95 | 78.50 | 78.50 | 311 |
| Jan 23, 2024 | 78.55 | 78.90 | 78.40 | 78.45 | 78.45 | 297 |
| Jan 22, 2024 | 78.25 | 78.43 | 78.25 | 78.43 | 78.43 | 27 |
| Jan 19, 2024 | 78.15 | 78.47 | 78.00 | 78.35 | 78.35 | 91 |
| Jan 18, 2024 | 77.80 | 78.20 | 77.80 | 78.07 | 78.07 | 87 |
| Jan 17, 2024 | 77.93 | 78.13 | 77.50 | 77.95 | 77.95 | 386 |
| Jan 16, 2024 | 78.22 | 78.30 | 77.57 | 77.93 | 77.93 | 60 |
| Jan 12, 2024 | 78.40 | 78.40 | 78.35 | 78.35 | 78.35 | 39 |
| Jan 11, 2024 | 78.43 | 78.70 | 78.40 | 78.70 | 78.70 | 44 |
| Jan 10, 2024 | 78.78 | 78.78 | 78.00 | 78.60 | 78.60 | 59 |
| *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.