CME - Delayed Quote USX

Lean Hogs Futures,Jun-2024 (HE=F)

96.75 -1.62 (-1.65%)
As of May 17 at 2:04 PM EDT. Market Open.
Currency in USX
Date Open High Low Close
Adj Close
Volume
May 17, 2024 98.25 98.25 96.18 96.75 96.75 21,053
May 16, 2024 97.38 100.10 96.43 98.38 98.38 24,942
May 15, 2024 98.60 98.63 97.00 97.50 97.50 20,206
May 14, 2024 91.78 91.88 91.68 91.82 91.82 18,413
May 13, 2024 91.57 91.72 91.40 91.45 91.45 595
May 10, 2024 91.85 91.97 91.60 91.72 91.72 458
May 9, 2024 92.35 92.65 91.82 91.97 91.97 537
May 8, 2024 92.35 92.85 92.00 92.53 92.53 629
May 7, 2024 92.70 93.10 92.30 92.53 92.53 599
May 6, 2024 92.28 92.40 91.88 92.18 92.18 1,005
May 3, 2024 93.03 93.03 92.40 92.43 92.43 709
May 2, 2024 92.78 93.13 92.45 93.07 93.07 726
May 1, 2024 94.40 94.50 92.80 93.03 93.03 1,345
Apr 30, 2024 94.20 94.70 93.53 94.15 94.15 768
Apr 29, 2024 93.97 94.25 93.47 94.03 94.03 1,083
Apr 26, 2024 95.00 95.00 93.95 94.28 94.28 954
Apr 25, 2024 96.75 96.75 95.00 95.28 95.28 1,182
Apr 24, 2024 97.95 98.47 97.28 97.35 97.35 1,073
Apr 23, 2024 97.05 98.97 96.80 98.57 98.57 1,527
Apr 22, 2024 96.10 97.00 96.00 96.70 96.70 538
Apr 19, 2024 94.72 96.35 94.63 96.22 96.22 804
Apr 18, 2024 94.50 94.88 93.65 94.72 94.72 967
Apr 17, 2024 94.75 95.13 94.00 94.93 94.93 642
Apr 16, 2024 94.45 95.70 94.25 94.72 94.72 661
Apr 15, 2024 94.10 94.60 93.18 94.32 94.32 796
Apr 12, 2024 91.40 91.45 90.82 90.88 90.88 1,136
Apr 11, 2024 91.22 91.63 91.20 91.45 91.45 3,063
Apr 10, 2024 91.43 91.80 91.15 91.75 91.75 6,878
Apr 9, 2024 89.90 90.68 89.82 90.60 90.60 6,211
Apr 8, 2024 89.35 89.85 89.03 89.75 89.75 4,526
Apr 5, 2024 88.78 89.40 88.78 89.32 89.32 7,529
Apr 4, 2024 87.80 88.40 87.68 88.35 88.35 6,358
Apr 3, 2024 87.15 88.32 87.15 87.97 87.97 8,528
Apr 2, 2024 87.22 87.35 86.43 86.55 86.55 9,114
Apr 1, 2024 86.28 87.93 86.03 86.95 86.95 8,145
Mar 28, 2024 85.95 87.10 85.75 86.63 86.63 8,930
Mar 27, 2024 85.90 86.45 85.78 86.10 86.10 6,754
Mar 26, 2024 85.70 86.40 85.45 85.57 85.57 7,986
Mar 25, 2024 84.60 85.75 84.40 85.15 85.15 8,074
Mar 22, 2024 84.93 85.25 84.13 84.57 84.57 7,967
Mar 21, 2024 85.30 85.63 84.53 84.90 84.90 9,918
Mar 20, 2024 86.15 86.25 85.18 85.30 85.30 9,006
Mar 19, 2024 86.50 86.70 85.25 85.82 85.82 16,578
Mar 18, 2024 86.70 87.32 86.32 86.82 86.82 12,913
Mar 15, 2024 85.25 87.53 84.95 86.93 86.93 24,644
Mar 14, 2024 84.80 85.30 84.35 85.03 85.03 13,104
Mar 13, 2024 85.00 85.03 83.93 84.88 84.88 27,874
Mar 12, 2024 83.53 85.57 83.28 85.35 85.35 38,030
Mar 11, 2024 84.70 84.93 83.15 83.28 83.28 36,700
Mar 8, 2024 84.50 85.10 84.10 84.38 84.38 30,285
Mar 7, 2024 85.35 85.45 84.38 84.53 84.53 27,601
Mar 6, 2024 84.85 85.20 83.88 85.00 85.00 28,829
Mar 5, 2024 86.28 86.35 84.63 85.18 85.18 31,663
Mar 4, 2024 88.10 88.10 86.15 86.28 86.28 30,218
Mar 1, 2024 86.63 88.25 85.65 88.07 88.07 27,459
Feb 29, 2024 86.00 87.13 85.88 86.63 86.63 16,795
Feb 28, 2024 86.53 87.20 85.75 86.00 86.00 23,435
Feb 27, 2024 86.10 86.78 85.80 85.90 85.90 17,744
Feb 26, 2024 86.82 87.05 85.53 86.28 86.28 26,615
Feb 23, 2024 87.85 88.32 87.05 87.20 87.20 19,514
Feb 22, 2024 85.93 88.90 85.88 87.20 87.20 36,736
Feb 21, 2024 85.43 86.30 85.35 85.97 85.97 20,383
Feb 20, 2024 86.22 87.10 85.43 85.68 85.68 25,390
Feb 16, 2024 85.60 85.65 84.53 85.22 85.22 14,947
Feb 15, 2024 85.07 85.78 84.65 85.00 85.00 28,272
Feb 14, 2024 74.50 75.22 74.47 75.18 75.18 34,223
Feb 13, 2024 74.03 74.38 73.95 74.22 74.22 3,844
Feb 12, 2024 73.60 73.90 73.15 73.57 73.57 5,257
Feb 9, 2024 73.65 73.90 73.50 73.68 73.68 4,282
Feb 8, 2024 73.38 73.63 73.07 73.30 73.30 7,070
Feb 7, 2024 73.90 74.50 73.28 73.38 73.38 9,920
Feb 6, 2024 74.15 74.25 73.22 73.47 73.47 11,388
Feb 5, 2024 75.30 75.30 74.28 74.40 74.40 9,315
Feb 2, 2024 75.88 76.07 75.32 75.45 75.45 7,420
Feb 1, 2024 76.15 76.68 75.70 75.80 75.80 9,606
Jan 31, 2024 75.45 76.60 75.35 76.35 76.35 6,765
Jan 30, 2024 74.85 76.32 74.85 75.85 75.85 11,966
Jan 29, 2024 74.75 75.30 74.32 75.28 75.28 7,565
Jan 26, 2024 73.85 75.32 73.80 74.93 74.93 7,881
Jan 25, 2024 74.00 74.60 73.63 74.30 74.30 10,477
Jan 24, 2024 72.60 73.95 72.50 73.90 73.90 13,696
Jan 23, 2024 71.40 73.82 70.72 73.30 73.30 19,883
Jan 22, 2024 70.80 71.10 70.28 70.93 70.93 11,703
Jan 19, 2024 71.25 71.25 70.63 70.75 70.75 10,764
Jan 18, 2024 71.90 71.95 70.63 71.10 71.10 18,293
Jan 17, 2024 71.03 71.68 70.03 71.45 71.45 23,376
Jan 16, 2024 71.40 71.85 70.13 70.78 70.78 24,726
Jan 12, 2024 71.93 72.60 71.28 71.90 71.90 26,507
Jan 11, 2024 72.20 73.05 71.43 72.60 72.60 33,070
Jan 10, 2024 71.30 72.22 70.50 72.07 72.07 29,191
Jan 9, 2024 70.35 73.05 70.28 71.88 71.88 43,187
Jan 8, 2024 69.75 70.78 68.95 70.60 70.60 33,503
Jan 5, 2024 68.78 70.50 68.00 70.00 70.00 28,408
Jan 4, 2024 65.45 69.05 65.00 69.05 69.05 36,506
Jan 3, 2024 65.78 66.20 64.57 65.30 65.30 27,146
Jan 2, 2024 68.95 68.95 64.68 65.32 65.32 37,390
Dec 29, 2023 68.65 69.07 67.65 67.97 67.97 16,169
Dec 28, 2023 69.88 70.47 68.03 68.45 68.45 21,807
Dec 27, 2023 69.00 70.20 68.43 69.88 69.88 21,675
Dec 26, 2023 70.90 70.90 69.03 69.30 69.30 18,647
Dec 22, 2023 70.57 71.97 70.30 71.35 71.35 14,082
Dec 21, 2023 70.47 71.25 70.13 70.65 70.65 14,009
Dec 20, 2023 69.95 70.93 69.75 70.22 70.22 13,908
Dec 19, 2023 70.82 71.65 70.25 70.55 70.55 17,934
Dec 18, 2023 71.57 72.45 71.00 71.57 71.57 20,078
Dec 15, 2023 70.55 71.97 69.47 71.90 71.90 26,521
Dec 14, 2023 67.75 67.85 67.15 67.18 67.18 28,020
Dec 13, 2023 67.50 68.00 67.25 67.93 67.93 3,076
Dec 12, 2023 68.18 68.25 67.70 67.82 67.82 4,543
Dec 11, 2023 68.45 68.78 67.97 68.25 68.25 4,182
Dec 8, 2023 67.50 68.50 67.25 68.43 68.43 4,075
Dec 7, 2023 66.90 67.70 66.72 67.55 67.55 5,666
Dec 6, 2023 67.15 67.72 66.85 67.55 67.55 7,595
Dec 5, 2023 67.75 67.85 66.78 66.82 66.82 10,160
Dec 4, 2023 68.60 69.00 67.82 68.05 68.05 7,147
Dec 1, 2023 68.93 69.10 68.38 68.60 68.60 5,432
Nov 30, 2023 68.97 69.40 68.68 68.78 68.78 7,234
Nov 29, 2023 69.10 69.25 68.22 68.97 68.97 6,743
Nov 28, 2023 68.30 69.38 68.03 68.93 68.93 10,838
Nov 27, 2023 67.57 68.47 67.18 67.88 67.88 9,568
Nov 24, 2023 68.10 68.22 67.00 67.57 67.57 11,392
Nov 22, 2023 68.22 68.63 68.05 68.28 68.28 8,728
Nov 21, 2023 70.00 70.28 68.13 68.18 68.18 22,099
Nov 20, 2023 71.07 71.72 70.13 70.35 70.35 13,566
Nov 17, 2023 71.05 71.75 70.78 70.97 70.97 14,461
Nov 16, 2023 71.03 71.60 70.10 71.47 71.47 20,324
Nov 15, 2023 72.25 72.38 70.93 71.05 71.05 20,690
Nov 14, 2023 72.80 73.00 72.05 72.30 72.30 18,641
Nov 13, 2023 72.55 73.80 71.53 73.35 73.35 34,655
Nov 10, 2023 71.78 73.13 70.63 71.90 71.90 24,449
Nov 9, 2023 71.85 72.50 71.10 71.45 71.45 28,613
Nov 8, 2023 72.35 72.85 71.25 71.50 71.50 37,441
Nov 7, 2023 73.00 74.28 72.43 72.90 72.90 35,691
Nov 6, 2023 71.75 72.82 71.63 72.40 72.40 20,517
Nov 3, 2023 73.30 73.63 71.53 71.75 71.75 29,714
Nov 2, 2023 70.38 73.38 70.07 73.28 73.28 34,858
Nov 1, 2023 71.25 72.07 69.95 70.15 70.15 25,902
Oct 31, 2023 71.70 71.80 70.60 71.72 71.72 19,520
Oct 30, 2023 70.93 71.93 70.25 71.18 71.18 27,265
Oct 27, 2023 68.30 70.63 68.22 70.47 70.47 22,294
Oct 26, 2023 67.70 68.70 67.43 68.63 68.63 17,813
Oct 25, 2023 66.50 68.15 65.72 67.50 67.50 22,171
Oct 24, 2023 66.50 67.40 65.95 66.38 66.38 24,517
Oct 23, 2023 66.03 67.10 65.68 66.18 66.18 21,433
Oct 20, 2023 67.57 67.68 65.40 66.00 66.00 21,383
Oct 19, 2023 68.35 69.45 67.32 68.00 68.00 19,839
Oct 18, 2023 67.55 68.20 67.32 68.03 68.03 17,834
Oct 17, 2023 69.00 70.07 67.30 67.55 67.55 23,521
Oct 16, 2023 69.00 69.90 68.13 68.30 68.30 20,028
Oct 13, 2023 82.00 82.10 81.85 81.93 81.93 14,221
Oct 12, 2023 82.15 82.20 81.95 82.10 82.10 1,427
Oct 11, 2023 81.85 82.43 81.85 82.15 82.15 2,799
Oct 10, 2023 82.30 82.50 81.90 81.95 81.95 5,008
Oct 9, 2023 81.75 82.18 81.32 81.97 81.97 4,217
Oct 6, 2023 80.35 82.40 80.25 82.32 82.32 7,716
Oct 5, 2023 80.00 80.97 80.00 80.90 80.90 6,213
Oct 4, 2023 79.80 80.40 79.30 79.93 79.93 5,911
Oct 3, 2023 79.95 80.35 79.60 79.97 79.97 8,559
Oct 2, 2023 80.20 80.47 79.60 79.85 79.85 10,864
Sep 29, 2023 82.60 82.60 80.20 80.20 80.20 11,791
Sep 28, 2023 82.00 84.13 82.00 83.95 83.95 9,961
Sep 27, 2023 81.63 82.75 81.50 82.13 82.13 5,183
Sep 26, 2023 81.88 82.47 81.40 81.63 81.63 5,128
Sep 25, 2023 81.75 81.93 81.05 81.53 81.53 6,569
Sep 22, 2023 82.95 83.25 81.20 81.53 81.53 15,392
Sep 21, 2023 84.90 84.95 82.72 82.95 82.95 12,898
Sep 20, 2023 84.97 86.13 84.28 85.78 85.78 12,767
Sep 19, 2023 83.50 85.22 83.38 84.85 84.85 12,918
Sep 18, 2023 82.95 83.80 81.88 83.25 83.25 15,914
Sep 15, 2023 83.43 84.03 82.95 83.13 83.13 13,797
Sep 14, 2023 83.32 84.22 82.82 83.35 83.35 26,316
Sep 13, 2023 85.38 85.60 83.68 83.97 83.97 24,855
Sep 12, 2023 83.18 85.35 82.97 85.28 85.28 37,314
Sep 11, 2023 82.10 83.30 81.80 82.55 82.55 28,969
Sep 8, 2023 82.80 82.82 80.95 81.53 81.53 32,167
Sep 7, 2023 82.60 83.78 82.43 82.82 82.82 19,733
Sep 6, 2023 84.10 84.13 81.57 81.88 81.88 21,424
Sep 5, 2023 83.72 84.72 83.05 83.18 83.18 23,101
Sep 1, 2023 82.80 83.38 81.97 83.05 83.05 16,726
Aug 31, 2023 83.60 84.25 81.72 82.55 82.55 27,009
Aug 30, 2023 80.07 83.82 79.53 83.60 83.60 25,863
Aug 29, 2023 81.97 82.20 80.55 80.72 80.72 21,266
Aug 28, 2023 78.90 81.93 78.85 81.85 81.85 18,878
Aug 25, 2023 81.25 83.13 79.13 79.82 79.82 28,777
Aug 24, 2023 78.35 80.80 78.25 80.47 80.47 26,686
Aug 23, 2023 79.40 80.35 78.43 78.55 78.55 24,077
Aug 22, 2023 80.55 81.22 79.18 79.57 79.57 19,927
Aug 21, 2023 82.47 82.47 80.40 80.63 80.63 17,986
Aug 18, 2023 79.82 82.35 79.82 82.13 82.13 19,390
Aug 17, 2023 78.28 80.07 78.28 79.15 79.15 16,903
Aug 16, 2023 78.40 78.72 77.75 78.18 78.18 14,449
Aug 15, 2023 79.00 79.88 77.95 78.20 78.20 20,001
Aug 14, 2023 101.85 102.25 101.78 102.25 102.25 21,292
Aug 11, 2023 101.75 102.15 101.60 102.10 102.10 1,959
Aug 10, 2023 101.40 101.80 101.30 101.72 101.72 4,053
Aug 9, 2023 101.90 102.00 101.32 101.65 101.65 5,758
Aug 8, 2023 102.13 102.65 101.70 102.10 102.10 4,872
Aug 7, 2023 101.30 101.80 100.65 101.53 101.53 4,519
Aug 4, 2023 101.30 101.70 100.50 101.03 101.03 7,881
Aug 3, 2023 101.88 101.95 100.78 101.00 101.00 8,312
Aug 2, 2023 103.82 104.13 102.25 102.68 102.68 7,840
Aug 1, 2023 104.40 104.95 103.38 103.68 103.68 6,568
Jul 31, 2023 102.70 104.28 102.18 104.13 104.13 4,696
Jul 28, 2023 102.32 103.43 102.32 103.20 103.20 6,805
Jul 27, 2023 101.65 102.15 101.40 102.03 102.03 4,760
Jul 26, 2023 100.78 102.00 100.30 101.65 101.65 7,820
Jul 25, 2023 101.05 101.97 100.55 101.65 101.65 9,124
Jul 24, 2023 101.00 101.40 99.95 100.10 100.10 8,723
Jul 21, 2023 101.18 101.88 100.40 100.68 100.68 8,371
Jul 20, 2023 98.50 101.85 98.50 100.63 100.63 15,221
Jul 19, 2023 96.65 98.32 96.03 97.93 97.93 10,376
Jul 18, 2023 95.00 97.65 94.93 96.28 96.28 23,499
Jul 17, 2023 102.43 102.50 102.32 102.35 102.35 23,401
Jul 14, 2023 102.00 102.32 101.63 101.97 101.97 2,190
Jul 13, 2023 101.50 102.38 101.50 102.35 102.35 3,990
Jul 12, 2023 101.75 102.47 100.75 101.18 101.18 5,304
Jul 11, 2023 99.00 101.47 99.00 101.28 101.28 5,776
Jul 10, 2023 99.50 99.80 98.55 98.80 98.80 4,542
Jul 7, 2023 99.55 99.65 98.10 99.00 99.00 6,527
Jul 6, 2023 101.30 103.70 99.80 100.05 100.05 9,532
Jul 5, 2023 98.50 101.78 98.50 101.28 101.28 9,035
Jul 3, 2023 95.70 98.35 95.53 97.82 97.82 7,902
Jun 30, 2023 94.75 96.13 94.50 95.65 95.65 4,648
Jun 29, 2023 93.90 95.60 93.63 95.45 95.45 5,704
Jun 28, 2023 94.30 94.93 93.95 94.28 94.28 6,415
Jun 27, 2023 93.82 94.75 92.63 94.13 94.13 5,974
Jun 26, 2023 92.20 94.78 92.20 93.40 93.40 7,008
Jun 23, 2023 91.90 93.75 90.80 91.28 91.28 7,879
Jun 22, 2023 94.75 95.50 91.70 91.85 91.85 11,114
Jun 21, 2023 94.50 96.30 94.30 94.75 94.75 8,455
Jun 20, 2023 94.50 95.97 94.25 95.85 95.85 14,133
Jun 16, 2023 92.10 93.72 92.10 92.85 92.85 16,256
Jun 15, 2023 92.50 94.30 91.18 91.93 91.93 20,461
Jun 14, 2023 87.32 87.45 87.05 87.20 87.20 18,885
Jun 13, 2023 87.10 87.43 86.80 87.13 87.13 3,215
Jun 12, 2023 87.50 87.90 87.10 87.18 87.18 4,742
Jun 9, 2023 87.35 88.00 87.20 87.88 87.88 4,737
Jun 8, 2023 87.25 87.88 86.70 87.68 87.68 5,958
Jun 7, 2023 87.50 88.30 87.13 87.70 87.70 6,709
Jun 6, 2023 86.07 88.53 86.07 88.30 88.30 11,326
Jun 5, 2023 85.50 86.05 84.82 85.32 85.32 7,853
Jun 2, 2023 84.00 87.00 83.85 86.72 86.72 12,729
Jun 1, 2023 83.03 84.03 82.15 83.55 83.55 10,316
May 31, 2023 81.32 82.93 81.32 82.57 82.57 10,925
May 30, 2023 76.57 80.82 76.55 80.82 80.82 11,725
May 26, 2023 77.25 77.72 75.45 76.07 76.07 9,845
May 25, 2023 79.15 79.25 77.03 77.65 77.65 14,023
May 24, 2023 80.68 81.47 79.40 79.80 79.80 11,693
May 23, 2023 81.82 82.18 79.78 80.68 80.68 16,559
May 22, 2023 83.45 83.82 81.68 81.82 81.82 15,224
May 19, 2023 84.53 84.93 82.82 83.03 83.03 19,511