Italia markets closed

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

CME - CME Prezzo differito. Valuta in USX.
Aggiungi a watchlist
99,725-0,700 (-0,70%)
In data: 02:04PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024100,050100,67599,37599,72599,72524.384
01 mag 202494,40094,50092,80093,02593,025768
30 apr 202494,20094,70093,52594,15094,150768
29 apr 202493,97594,25093,47594,02594,0251.083
26 apr 202495,00095,00093,95094,27594,275954
25 apr 202496,75096,75095,00095,27595,2751.182
24 apr 202497,95098,47597,27597,35097,3501.073
23 apr 202497,05098,97596,80098,57598,5751.527
22 apr 202496,10097,00096,00096,70096,700538
19 apr 202494,72596,35094,62596,22596,225804
18 apr 202494,50094,87593,65094,72594,725967
17 apr 202494,75095,12594,00094,92594,925642
16 apr 202494,45095,70094,25094,72594,725661
15 apr 202494,10094,60093,17594,32594,325796
12 apr 202491,40091,45090,82590,87590,8751.136
11 apr 202491,22591,62591,20091,45091,4503.063
10 apr 202491,42591,80091,15091,75091,7506.878
09 apr 202489,90090,67589,82590,60090,6006.211
08 apr 202489,35089,85089,02589,75089,7504.526
05 apr 202488,77589,40088,77589,32589,3257.529
04 apr 202487,80088,40087,67588,35088,3506.358
03 apr 202487,15088,32587,15087,97587,9758.528
02 apr 202487,22587,35086,42586,55086,5509.114
01 apr 202486,27587,92586,02586,95086,9508.145
28 mar 202485,95087,10085,75086,62586,6258.930
27 mar 202485,90086,45085,77586,10086,1006.754
26 mar 202485,70086,40085,45085,57585,5757.986
25 mar 202484,60085,75084,40085,15085,1508.074
22 mar 202484,92585,25084,12584,57584,5757.967
21 mar 202485,30085,62584,52584,90084,9009.918
20 mar 202486,15086,25085,17585,30085,3009.006
19 mar 202486,50086,70085,25085,82585,82516.578
18 mar 202486,70087,32586,32586,82586,82512.913
15 mar 202485,25087,52584,95086,92586,92524.644
14 mar 202484,80085,30084,35085,02585,02513.104
13 mar 202485,00085,02583,92584,87584,87527.874
12 mar 202483,52585,57583,27585,35085,35038.030
11 mar 202484,70084,92583,15083,27583,27536.700
08 mar 202484,50085,10084,10084,37584,37530.285
07 mar 202485,35085,45084,37584,52584,52527.601
06 mar 202484,85085,20083,87585,00085,00028.829
05 mar 202486,27586,35084,62585,17585,17531.663
04 mar 202488,10088,10086,15086,27586,27530.218
01 mar 202486,62588,25085,65088,07588,07527.459
29 feb 202486,00087,12585,87586,62586,62516.795
28 feb 202486,52587,20085,75086,00086,00023.435
27 feb 202486,10086,77585,80085,90085,90017.744
26 feb 202486,82587,05085,52586,27586,27526.615
23 feb 202487,85088,32587,05087,20087,20019.514
22 feb 202485,92588,90085,87587,20087,20036.736
21 feb 202485,42586,30085,35085,97585,97520.383
20 feb 202486,22587,10085,42585,67585,67525.390
16 feb 202485,60085,65084,52585,22585,22514.947
15 feb 202485,07585,77584,65085,00085,00028.272
14 feb 202474,50075,22574,47575,17575,17534.223
13 feb 202474,02574,37573,95074,22574,2253.844
12 feb 202473,60073,90073,15073,57573,5755.257
09 feb 202473,65073,90073,50073,67573,6754.282
08 feb 202473,37573,62573,07573,30073,3007.070
07 feb 202473,90074,50073,27573,37573,3759.920
06 feb 202474,15074,25073,22573,47573,47511.388
05 feb 202475,30075,30074,27574,40074,4009.315
02 feb 202475,87576,07575,32575,45075,4507.420
01 feb 202476,15076,67575,70075,80075,8009.606
31 gen 202475,45076,60075,35076,35076,3506.765
30 gen 202474,85076,32574,85075,85075,85011.966
29 gen 202474,75075,30074,32575,27575,2757.565
26 gen 202473,85075,32573,80074,92574,9257.881
25 gen 202474,00074,60073,62574,30074,30010.477
24 gen 202472,60073,95072,50073,90073,90013.696
23 gen 202471,40073,82570,72573,30073,30019.883
22 gen 202470,80071,10070,27570,92570,92511.703
19 gen 202471,25071,25070,62570,75070,75010.764
18 gen 202471,90071,95070,62571,10071,10018.293
17 gen 202471,02571,67570,02571,45071,45023.376
16 gen 202471,40071,85070,12570,77570,77524.726
12 gen 202471,92572,60071,27571,90071,90026.507
11 gen 202472,20073,05071,42572,60072,60033.070
10 gen 202471,30072,22570,50072,07572,07529.191
09 gen 202470,35073,05070,27571,87571,87543.187
08 gen 202469,75070,77568,95070,60070,60033.503
05 gen 202468,77570,50068,00070,00070,00028.408
04 gen 202465,45069,05065,00069,05069,05036.506
03 gen 202465,77566,20064,57565,30065,30027.146
02 gen 202468,95068,95064,67565,32565,32537.390
29 dic 202368,65069,07567,65067,97567,97516.169
28 dic 202369,87570,47568,02568,45068,45021.807
27 dic 202369,00070,20068,42569,87569,87521.675
26 dic 202370,90070,90069,02569,30069,30018.647
22 dic 202370,57571,97570,30071,35071,35014.082
21 dic 202370,47571,25070,12570,65070,65014.009
20 dic 202369,95070,92569,75070,22570,22513.908
19 dic 202370,82571,65070,25070,55070,55017.934
18 dic 202371,57572,45071,00071,57571,57520.078
15 dic 202370,55071,97569,47571,90071,90026.521
14 dic 202367,75067,85067,15067,17567,17528.020
13 dic 202367,50068,00067,25067,92567,9253.076
12 dic 202368,17568,25067,70067,82567,8254.543
11 dic 202368,45068,77567,97568,25068,2504.182
08 dic 202367,50068,50067,25068,42568,4254.075
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...