U.S. markets close in 1 minute

Lean Hogs Futures,Jul-2024 (HEN24.CME)

CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
99.60-0.35 (-0.35%)
A partir del 02:04PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202499.4399.8898.6399.6099.6015,801
20 may 2024100.45100.8099.2899.9599.9517,060
17 may 2024101.75101.7599.63100.05100.0517,060
16 may 2024100.57103.1099.47101.63101.6318,770
15 may 2024101.10101.32100.32100.88100.8812,823
14 may 2024100.97101.75100.45100.93100.9312,333
13 may 2024101.68102.4399.82100.05100.0523,811
10 may 2024101.10102.90100.90101.45101.4520,888
09 may 2024102.47102.78100.88101.05101.0518,659
08 may 2024102.47103.15101.28102.45102.4522,683
07 may 2024102.85104.55102.40102.50102.5024,195
06 may 2024102.78102.85101.80102.15102.159,941
03 may 2024103.57103.57102.57102.85102.8510,517
02 may 2024103.43104.18102.90103.53103.5310,207
01 may 2024105.63106.38103.55103.63103.6310,581
30 abr 2024105.70106.75104.90105.43105.439,941
29 abr 2024105.43105.78104.78105.45105.4513,290
26 abr 2024107.47107.47105.47105.95105.959,546
25 abr 2024109.43109.43107.18107.80107.809,577
24 abr 2024109.13110.32108.78109.85109.857,380
23 abr 2024107.70110.45107.68109.95109.9512,119
22 abr 2024106.47107.97106.10107.68107.6811,993
19 abr 2024104.05106.57104.00106.47106.475,885
18 abr 2024103.65104.40102.88104.35104.357,919
17 abr 2024104.13104.85103.80104.30104.304,810
16 abr 2024103.85105.05103.25104.03104.037,120
15 abr 2024104.35104.75102.55103.75103.7513,050
12 abr 2024107.25108.03104.00104.25104.259,803
11 abr 2024107.63108.47107.15107.63107.636,346
10 abr 2024110.75111.25106.75107.50107.5013,215
09 abr 2024110.28111.10109.03110.38110.3810,501
08 abr 2024109.00110.50108.53110.20110.209,942
05 abr 2024107.50109.75107.50109.35109.3512,283
04 abr 2024106.88107.43106.18107.25107.255,839
03 abr 2024105.70107.43105.70106.93106.937,400
02 abr 2024105.50106.63104.93105.60105.607,239
01 abr 2024102.80106.13102.75105.53105.535,709
28 mar 2024103.85105.05103.15104.00104.005,715
27 mar 2024103.95104.70103.72103.97103.973,681
26 mar 2024104.05104.88103.70103.85103.855,825
25 mar 2024102.10104.15101.68103.93103.935,770
22 mar 2024101.90102.78101.28102.07102.074,859
21 mar 2024103.05103.30101.35101.90101.906,935
20 mar 2024104.28104.72103.15103.32103.325,406
19 mar 2024105.05105.18103.00103.95103.958,034
18 mar 2024104.38105.60104.38105.30105.305,840
15 mar 2024103.57105.00103.05104.50104.508,199
14 mar 2024103.60103.88103.05103.50103.504,048
13 mar 2024103.47103.85102.90103.72103.726,192
12 mar 2024102.85103.93102.07103.85103.856,786
11 mar 2024103.68104.45103.00103.07103.078,838
08 mar 2024102.90103.82102.55103.70103.706,207
07 mar 2024102.63103.22102.38103.00103.006,409
06 mar 2024103.18103.25101.78102.40102.407,511
05 mar 2024103.28104.07102.75103.18103.187,713
04 mar 2024102.95103.50102.45103.30103.309,089
01 mar 2024101.50103.22101.03103.00103.007,816
29 feb 2024100.93101.95100.85101.47101.475,672
28 feb 2024100.57101.53100.32100.80100.805,716
27 feb 2024100.50101.07100.07100.45100.456,292
26 feb 2024100.20100.7599.47100.55100.556,237
23 feb 202499.95100.5099.45100.20100.206,755
22 feb 202499.07100.2599.0399.6099.606,726
21 feb 202498.7599.5398.6098.9798.974,124
20 feb 202499.0099.5098.6899.0399.034,809
16 feb 202498.5098.9098.0098.6398.633,867
15 feb 202498.0398.9097.5798.5798.574,902
14 feb 202496.1898.4596.1397.8297.826,169
13 feb 202496.3896.5595.4796.1896.185,714
12 feb 202496.5796.9395.9396.1596.154,755
09 feb 202496.6397.4596.4796.5796.574,275
08 feb 202496.7897.1395.7596.2896.284,502
07 feb 202497.0097.9796.7597.1397.134,557
06 feb 202497.0097.1896.4396.8896.883,444
05 feb 202498.1398.1397.0597.3597.353,580
02 feb 202498.0098.5097.9398.3898.382,424
01 feb 202498.0098.4797.2098.0098.006,235
31 ene 202498.0098.6897.8598.4098.404,934
30 ene 202496.8898.4096.8898.2898.284,499
29 ene 202496.2597.0396.2596.9596.952,951
26 ene 202496.0096.6896.0096.6096.604,584
25 ene 202495.9096.2095.6396.1596.154,243
24 ene 202494.3296.0094.3295.8095.803,496
23 ene 202493.7094.8893.4094.6894.684,606
22 ene 202493.4393.7293.0093.5093.502,824
19 ene 202493.6393.7093.0793.4393.431,826
18 ene 202493.8293.8292.9093.7593.752,287
17 ene 202493.9793.9793.1093.8593.852,896
16 ene 202494.1894.2893.4394.0394.032,103
12 ene 202494.1394.4593.6594.3894.382,726
11 ene 202494.3894.5093.8894.4594.452,658
10 ene 202493.7594.4593.2594.4094.402,468
09 ene 202494.0094.3593.7594.1594.152,820
08 ene 202493.0594.1392.9794.0394.032,050
05 ene 202492.0093.1891.5793.1393.131,825
04 ene 202490.4391.8290.2891.6591.652,599
03 ene 202490.5390.9590.1390.6090.603,375
02 ene 202492.3592.3589.8890.5390.532,231
29 dic 202392.1092.5391.6891.9591.951,560
28 dic 202393.2593.4091.8292.0392.031,706
*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...