Il meglio di film e serie tv è ora su Star, cosa aspetti ad abbonarti?

Lean Hogs Futures,Apr-2021 (HE=F)

CME - CME Prezzo differito. Valuta in USX.

Aggiungi a portafoglio

89,825+0,400 (+0,45%)

Al 2:04PM EST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USX

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 feb 2021	90,200	90,675	89,100	89,825	89,825	17.214
24 feb 2021	87,000	89,425	86,950	89,425	89,425	14.675
23 feb 2021	85,575	86,875	85,400	86,425	86,425	14.675
22 feb 2021	84,575	85,650	84,325	85,125	85,125	12.786
21 feb 2021	-	-	-	-	-	-
19 feb 2021	85,475	85,900	83,975	84,500	84,500	14.474
18 feb 2021	84,875	85,475	83,625	84,925	84,925	13.897
17 feb 2021	85,875	86,450	84,625	84,900	84,900	17.274
16 feb 2021	85,900	86,825	85,075	86,175	86,175	16.246
14 feb 2021	-	-	-	-	-	-
12 feb 2021	74,200	74,250	73,975	74,000	74,000	26.862
11 feb 2021	74,000	74,175	73,800	74,025	74,025	2.765
10 feb 2021	73,200	73,950	72,975	73,550	73,550	3.764
09 feb 2021	72,125	72,675	71,650	72,600	72,600	3.137
08 feb 2021	71,475	72,325	71,150	72,175	72,175	4.267
07 feb 2021	-	-	-	-	-	-
05 feb 2021	71,425	71,525	70,800	70,975	70,975	5.214
04 feb 2021	73,025	73,250	70,850	71,025	71,025	7.863
03 feb 2021	72,000	72,625	71,325	72,375	72,375	7.426
02 feb 2021	69,800	71,800	69,425	71,550	71,550	7.999
01 feb 2021	70,200	70,575	69,325	69,550	69,550	5.810
31 gen 2021	-	-	-	-	-	-
29 gen 2021	70,000	70,500	69,550	69,800	69,800	6.043
28 gen 2021	71,000	71,025	69,825	69,950	69,950	6.321
27 gen 2021	70,450	71,400	70,325	70,575	70,575	8.151
26 gen 2021	70,750	70,775	69,775	70,450	70,450	9.171
25 gen 2021	70,300	70,775	69,800	70,625	70,625	7.838
24 gen 2021	-	-	-	-	-	-
22 gen 2021	68,200	70,125	68,125	69,925	69,925	12.224
21 gen 2021	68,425	69,150	67,875	68,100	68,100	10.163
20 gen 2021	66,500	68,500	66,150	68,425	68,425	13.759
19 gen 2021	67,775	68,000	66,425	66,475	66,475	12.510
17 gen 2021	-	-	-	-	-	-
15 gen 2021	66,150	68,200	66,150	67,925	67,925	21.373
14 gen 2021	66,500	67,025	66,125	66,300	66,300	26.504
13 gen 2021	67,975	68,000	66,700	66,850	66,850	34.419
12 gen 2021	68,900	69,525	68,200	68,500	68,500	25.565
11 gen 2021	68,500	69,100	67,850	68,475	68,475	23.697
10 gen 2021	-	-	-	-	-	-
08 gen 2021	69,275	69,600	68,325	68,700	68,700	23.616
07 gen 2021	69,450	69,875	69,025	69,125	69,125	16.007
06 gen 2021	71,075	71,750	69,525	69,775	69,775	20.467
05 gen 2021	71,400	71,400	70,100	70,925	70,925	18.960
04 gen 2021	71,425	72,000	70,675	71,225	71,225	24.526
03 gen 2021	-	-	-	-	-	-
31 dic 2020	68,025	70,500	67,950	70,275	70,275	24.318
30 dic 2020	67,100	69,150	67,075	67,600	67,600	18.180
29 dic 2020	66,775	67,750	66,050	67,200	67,200	12.888
28 dic 2020	67,200	67,225	65,775	66,500	66,500	10.221
27 dic 2020	-	-	-	-	-	-
24 dic 2020	-	-	-	-	-	-
23 dic 2020	66,125	68,125	65,775	67,850	67,850	16.121
22 dic 2020	66,375	66,600	65,725	66,025	66,025	10.418
21 dic 2020	65,200	66,400	65,100	65,925	65,925	9.817
20 dic 2020	-	-	-	-	-	-
18 dic 2020	65,025	66,000	64,750	65,800	65,800	8.866
17 dic 2020	65,975	66,450	65,300	65,500	65,500	10.153
16 dic 2020	65,600	66,100	64,650	65,975	65,975	13.961
15 dic 2020	65,300	66,900	65,225	66,450	66,450	14.255
14 dic 2020	64,700	64,925	64,700	64,900	64,900	23.167
13 dic 2020	-	-	-	-	-	-
11 dic 2020	64,800	64,950	64,525	64,675	64,675	3.804
10 dic 2020	65,000	65,075	64,675	64,800	64,800	2.967
09 dic 2020	64,850	65,225	64,625	65,125	65,125	3.133
08 dic 2020	64,850	64,875	64,275	64,550	64,550	3.434
07 dic 2020	65,350	65,600	64,350	64,500	64,500	4.649
06 dic 2020	-	-	-	-	-	-
04 dic 2020	65,450	65,950	64,600	65,875	65,875	6.890
03 dic 2020	66,425	66,450	65,850	66,025	66,025	4.990
02 dic 2020	66,475	66,600	66,050	66,350	66,350	5.301
01 dic 2020	67,925	67,950	66,700	66,975	66,975	6.010
30 nov 2020	66,250	67,850	66,000	67,575	67,575	8.552
29 nov 2020	-	-	-	-	-	-
27 nov 2020	-	-	-	-	-	-
25 nov 2020	65,400	66,325	64,925	66,175	66,175	6.009
24 nov 2020	65,800	65,950	64,125	65,300	65,300	7.365
23 nov 2020	64,750	66,425	64,475	64,950	64,950	11.408
22 nov 2020	-	-	-	-	-	-
20 nov 2020	63,700	64,750	63,500	64,125	64,125	10.222
19 nov 2020	65,375	65,500	63,500	63,700	63,700	9.883
18 nov 2020	64,600	66,000	64,500	65,800	65,800	6.874
17 nov 2020	65,150	66,175	64,900	65,525	65,525	13.781
16 nov 2020	64,975	65,800	64,600	65,150	65,150	12.602
15 nov 2020	-	-	-	-	-	-
13 nov 2020	66,025	66,025	64,175	64,900	64,900	18.177
12 nov 2020	65,625	66,575	65,225	65,800	65,800	26.881
11 nov 2020	65,150	65,775	63,600	64,800	64,800	27.210
10 nov 2020	66,300	66,300	64,900	65,125	65,125	24.088
09 nov 2020	65,800	66,575	65,250	65,600	65,600	25.735
08 nov 2020	-	-	-	-	-	-
06 nov 2020	67,000	67,575	64,625	64,900	64,900	32.112
05 nov 2020	66,875	67,600	66,425	67,425	67,425	18.714
04 nov 2020	65,575	66,450	64,700	66,350	66,350	13.319
03 nov 2020	66,500	66,800	65,150	65,400	65,400	15.736
02 nov 2020	65,725	66,050	64,100	65,950	65,950	16.753
31 ott 2020	-	-	-	-	-	-
29 ott 2020	66,450	66,975	65,200	65,575	65,575	18.180
28 ott 2020	65,800	66,150	64,200	65,625	65,625	18.260
27 ott 2020	67,000	67,325	65,825	66,375	66,375	15.592
26 ott 2020	68,175	69,650	67,425	67,650	67,650	16.971
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.402,01-559,85(-1,75%)

Nasdaq 13.119,43-478,54(-3,52%)

Nikkei 22530.168,27+496,57(+1,67%)

Il meglio di film e serie tv è ora su Star, cosa aspetti ad abbonarti?

Lean Hogs Futures,Apr-2021 (HE=F)

Dow Jones
31.402,01
-559,85(-1,75%)

Nasdaq
13.119,43
-478,54(-3,52%)

Nikkei 225
30.168,27
+496,57(+1,67%)