U.S. markets closed

Lean Hogs Futures,Jun-2024 (HEM24.CME)

CME - CME Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
91.20-0.55 (-0.60%)
A partir del 12:59PM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202491.4591.4791.1591.2091.202,679
13 jun 202491.7291.8891.6391.7591.752,862
12 jun 202491.9592.5091.9392.0392.034,521
11 jun 202492.2592.3091.8591.9591.953,984
10 jun 202492.2092.5792.1392.2592.254,059
07 jun 202492.2592.6892.0092.5392.536,919
06 jun 202491.8092.3891.8092.1592.155,512
05 jun 202492.5792.9092.0092.1092.108,579
04 jun 202493.5093.6092.4392.7092.7010,182
03 jun 202494.9094.9593.5093.6593.657,457
31 may 202494.2094.6093.5794.3594.357,386
30 may 202493.7895.0093.5393.9793.978,898
29 may 202494.8294.9393.5393.7893.7811,129
28 may 202494.0794.3293.2593.8093.809,823
27 may 2024------
24 may 202494.4594.8094.0594.2894.286,763
23 may 202495.2096.0094.3294.5394.5311,187
22 may 202496.4096.4095.1395.4095.4010,913
21 may 202496.2096.9395.7596.4096.4014,464
20 may 202496.6897.3896.1396.9396.9313,053
17 may 202498.2598.2596.1896.5096.5022,603
16 may 202497.38100.1096.4398.3898.3824,942
15 may 202498.6098.6397.0097.5097.5020,206
14 may 202498.5099.1097.9098.3298.3218,413
13 may 202498.6899.4796.9797.4797.4730,183
10 may 202497.7299.8097.6098.3898.3830,455
09 may 202498.8099.3097.4797.7297.7225,679
08 may 202498.1899.4597.2298.7298.7235,296
07 may 202498.85100.5598.1098.3298.3238,401
06 may 202498.7599.0597.8298.1898.1822,266
03 may 202499.9399.9398.8298.9598.9523,818
02 may 2024100.05100.6899.3899.9399.9325,581
01 may 2024102.63103.53100.32100.43100.4331,304
30 abr 2024102.72103.93102.03102.47102.4722,711
29 abr 2024101.93103.03101.35102.47102.4728,292
26 abr 2024104.50104.55102.22102.47102.4724,607
25 abr 2024106.90106.90104.38105.00105.0024,166
24 abr 2024107.03108.40106.80107.45107.4518,812
23 abr 2024105.55108.55105.55107.95107.9531,080
22 abr 2024104.85105.93104.40105.50105.5021,060
19 abr 2024102.65104.97102.25104.82104.8218,048
18 abr 2024102.18102.82101.18102.70102.7023,878
17 abr 2024102.80103.55102.28102.72102.7216,931
16 abr 2024102.50104.20102.18102.82102.8220,358
15 abr 2024102.30102.80101.07102.45102.4533,872
12 abr 2024105.13106.03102.05102.07102.0731,283
11 abr 2024105.60106.68105.07105.80105.8018,942
10 abr 2024109.15109.65104.82105.55105.5536,993
09 abr 2024108.05109.18107.15108.57108.5723,672
08 abr 2024107.47108.35106.63107.93107.9330,480
05 abr 2024105.50108.00105.38107.90107.9035,303
04 abr 2024104.75105.40103.95105.00105.0020,047
03 abr 2024104.00105.72104.00104.75104.7524,354
02 abr 2024103.45104.80102.90103.72103.7226,899
01 abr 2024100.25104.25100.18103.50103.5031,013
28 mar 2024101.45102.85100.68101.45101.4521,028
27 mar 2024101.65102.43101.25101.60101.6014,086
26 mar 2024101.95102.72101.22101.35101.3520,514
25 mar 202499.60101.8599.20101.68101.6818,990
22 mar 202499.30100.3598.6399.7099.7015,715
21 mar 2024100.25100.9598.8099.3099.3022,049
20 mar 2024101.65102.03100.28100.63100.6315,888
19 mar 2024102.75103.00100.03101.25101.2527,101
18 mar 2024102.10103.47102.10103.03103.0315,959
15 mar 2024101.47102.95100.95102.47102.4719,455
14 mar 2024101.70101.95100.90101.43101.4312,280
13 mar 2024101.72101.95100.78101.72101.7221,825
12 mar 2024101.00102.32100.20102.20102.2026,727
11 mar 2024101.80102.53100.97101.05101.0524,816
08 mar 2024101.03101.97100.68101.82101.8223,696
07 mar 2024100.75101.47100.50101.15101.1519,993
06 mar 2024101.45101.6399.70100.50100.5017,784
05 mar 2024102.18103.00100.95101.60101.6016,639
04 mar 2024101.80102.35101.25102.13102.1318,359
01 mar 2024100.20102.2299.65102.05102.0513,070
29 feb 202499.53100.9399.53100.20100.2010,849
28 feb 202499.60100.4399.1399.5599.5510,853
27 feb 202499.75100.3599.0599.3299.3213,272
26 feb 202499.25100.2598.6599.8599.8513,569
23 feb 202499.1599.8898.6399.3899.3810,819
22 feb 202497.9799.7597.9798.9398.9314,716
21 feb 202497.8298.5797.6097.9797.977,535
20 feb 202498.3099.0097.9098.1898.1811,025
16 feb 202497.8898.1397.1397.7597.756,817
15 feb 202497.2898.2096.5397.7097.7012,973
14 feb 202494.6897.5794.6896.7896.7814,143
13 feb 202495.2895.4093.8894.7094.7010,511
12 feb 202494.9595.4094.3894.8894.888,361
09 feb 202495.2896.1894.9395.0095.008,654
08 feb 202495.2595.5594.1894.8894.889,756
07 feb 202495.4796.7895.2095.5795.579,955
06 feb 202495.7595.9394.8895.2095.209,543
05 feb 202497.1397.1395.8096.0596.0510,333
02 feb 202497.2097.8297.1097.5097.506,666
01 feb 202497.5597.9796.3297.2097.2010,890
31 ene 202497.3598.3597.0597.9097.909,487
30 ene 202496.0597.9796.0597.7597.7513,413
29 ene 202495.7296.3595.5796.2896.287,255
26 ene 202494.8596.2094.8596.0096.0012,620
25 ene 202494.9095.3594.5595.2595.2510,766
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...