Lean Hogs Futures,Feb-2022 (HE=F)

CME - CME Prezzo differito. Valuta in USX.

Aggiungi a portafoglio

88,025

+1,000

(+1,15%)

Al 02:04PM EST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USX

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 gen 2022	88,175	88,700	86,325	88,025	88,025	7.308
27 gen 2022	87,975	88,000	86,550	87,025	87,025	6.050
26 gen 2022	87,475	88,200	86,650	88,025	88,025	5.654
25 gen 2022	86,800	87,825	86,325	87,450	87,450	5.654
24 gen 2022	85,200	87,250	84,800	86,325	86,325	8.172
21 gen 2022	84,700	86,575	84,200	86,200	86,200	9.133
20 gen 2022	83,525	84,975	82,450	84,925	84,925	18.125
19 gen 2022	81,575	82,550	81,200	82,300	82,300	11.550
18 gen 2022	80,925	81,750	80,500	81,600	81,600	13.287
14 gen 2022	78,975	81,275	78,600	80,900	80,900	20.746
13 gen 2022	79,000	79,350	77,050	77,850	77,850	25.693
12 gen 2022	78,025	79,525	77,675	78,850	78,850	23.048
11 gen 2022	78,275	78,500	77,550	77,850	77,850	27.283
10 gen 2022	79,775	79,900	78,225	78,375	78,375	32.542
07 gen 2022	83,075	83,075	79,275	79,650	79,650	36.383
06 gen 2022	82,700	84,050	82,600	82,950	82,950	23.688
05 gen 2022	80,675	82,475	80,350	82,275	82,275	21.706
04 gen 2022	80,775	82,300	80,000	80,150	80,150	25.483
03 gen 2022	81,525	82,000	80,875	81,125	81,125	12.432
31 dic 2021	83,250	83,550	81,200	81,475	81,475	13.870
30 dic 2021	83,200	83,825	82,375	82,700	82,700	10.970
29 dic 2021	82,775	84,225	82,575	83,825	83,825	14.796
28 dic 2021	82,525	83,250	82,275	82,625	82,625	13.468
27 dic 2021	84,275	84,650	83,025	83,650	83,650	9.968
23 dic 2021	83,350	83,925	82,875	83,225	83,225	10.636
22 dic 2021	82,550	83,600	82,450	83,350	83,350	17.570
21 dic 2021	79,550	82,775	79,275	82,425	82,425	26.845
20 dic 2021	80,275	80,275	79,175	79,475	79,475	12.992
17 dic 2021	81,100	81,475	80,150	80,800	80,800	15.348
16 dic 2021	72,300	72,300	72,300	72,300	72,300	11.457
15 dic 2021	-	-	-	-	-	-
14 dic 2021	72,125	72,300	72,100	72,175	72,175	-
13 dic 2021	72,600	72,825	72,075	72,275	72,275	2.609
10 dic 2021	72,225	73,225	72,225	73,050	73,050	3.183
09 dic 2021	71,650	72,525	71,650	72,425	72,425	4.755
08 dic 2021	71,500	71,650	70,200	70,825	70,825	4.867
07 dic 2021	72,225	72,300	71,250	72,075	72,075	7.507
06 dic 2021	73,550	73,575	72,000	72,050	72,050	9.028
03 dic 2021	74,975	75,125	73,825	74,000	74,000	5.325
02 dic 2021	73,900	74,800	72,900	74,400	74,400	8.162
01 dic 2021	73,875	74,150	73,200	73,625	73,625	7.649
30 nov 2021	72,650	73,950	72,075	73,375	73,375	11.119
29 nov 2021	73,450	73,525	72,275	72,400	72,400	7.647
26 nov 2021	75,100	75,900	73,050	73,200	73,200	7.670
25 nov 2021	-	-	-	-	-	-
24 nov 2021	74,750	75,750	74,350	75,425	75,425	7.576
23 nov 2021	74,625	74,700	73,900	74,150	74,150	7.444
22 nov 2021	74,000	75,025	73,600	74,650	74,650	6.826
19 nov 2021	75,375	75,725	73,600	73,750	73,750	13.944
18 nov 2021	75,400	75,575	74,975	75,100	75,100	10.853
17 nov 2021	76,400	76,900	75,925	76,175	76,175	14.828
16 nov 2021	75,525	77,825	75,250	77,725	77,725	17.566
15 nov 2021	75,825	76,200	75,125	75,800	75,800	11.665
12 nov 2021	75,800	76,525	74,825	75,875	75,875	22.759
11 nov 2021	75,275	76,275	74,775	75,375	75,375	23.152
10 nov 2021	74,500	75,875	73,700	75,700	75,700	32.038
09 nov 2021	76,400	76,400	74,875	74,950	74,950	27.095
08 nov 2021	77,200	77,325	75,875	76,375	76,375	21.500
04 nov 2021	77,800	77,850	76,275	76,550	76,550	26.447
03 nov 2021	77,000	78,225	77,000	77,875	77,875	23.977
02 nov 2021	75,050	76,050	74,500	75,950	75,950	17.457
01 nov 2021	75,675	76,300	74,075	74,250	74,250	19.929
31 ott 2021	76,700	76,900	75,450	76,150	76,150	17.442
28 ott 2021	75,300	77,250	73,800	76,075	76,075	25.673
27 ott 2021	72,425	75,375	71,800	75,200	75,200	23.379
26 ott 2021	73,300	73,300	71,775	71,975	71,975	16.338
25 ott 2021	73,500	73,825	72,525	72,575	72,575	15.036
24 ott 2021	73,750	74,500	73,475	74,200	74,200	11.361
21 ott 2021	73,200	74,200	72,875	73,325	73,325	17.059
20 ott 2021	75,775	75,775	73,100	73,200	73,200	24.808
19 ott 2021	77,200	78,275	75,925	76,025	76,025	20.084
18 ott 2021	78,500	78,750	77,275	77,400	77,400	11.601
17 ott 2021	77,600	79,475	77,400	78,750	78,750	11.266
14 ott 2021	77,850	78,825	77,400	78,275	78,275	13.466
13 ott 2021	88,275	88,350	88,125	88,200	88,200	14.327
12 ott 2021	88,750	88,775	88,475	88,650	88,650	2.805
11 ott 2021	89,600	89,675	88,950	89,075	89,075	3.501
10 ott 2021	89,775	90,025	89,525	89,950	89,950	2.562
07 ott 2021	90,100	90,650	90,075	90,250	90,250	2.979
06 ott 2021	90,125	90,325	89,525	89,850	89,850	4.795
05 ott 2021	90,100	90,250	89,575	89,625	89,625	5.255
04 ott 2021	91,000	91,425	90,175	90,975	90,975	4.150
03 ott 2021	92,450	92,525	90,300	90,800	90,800	7.336
30 set 2021	91,950	92,650	91,875	92,300	92,300	4.424
29 set 2021	91,925	92,275	91,350	91,600	91,600	5.035
28 set 2021	91,000	91,325	90,550	90,800	90,800	6.877
27 set 2021	90,550	92,000	89,825	91,675	91,675	12.045
26 set 2021	88,800	90,500	88,575	90,250	90,250	9.333
23 set 2021	84,750	87,500	84,050	87,275	87,275	10.970
22 set 2021	84,700	84,850	84,175	84,750	84,750	7.099
21 set 2021	84,575	85,025	83,775	83,850	83,850	6.430
20 set 2021	85,375	85,375	84,000	84,375	84,375	7.408
19 set 2021	85,275	85,825	84,550	84,975	84,975	9.868
16 set 2021	85,600	86,125	84,025	85,725	85,725	11.553
15 set 2021	83,300	85,975	82,275	85,475	85,475	20.618
14 set 2021	80,925	82,800	80,600	82,275	82,275	20.843
13 set 2021	81,050	81,700	79,775	80,375	80,375	29.731
12 set 2021	82,675	82,850	80,700	80,775	80,775	37.235
09 set 2021	85,800	86,025	81,950	82,450	82,450	39.978
08 set 2021	87,950	88,250	85,250	85,475	85,475	40.112
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...

FTSE MIB26.565,41-317,06(-1,18%)

Dow Jones34.725,47+564,69(+1,65%)

Nasdaq 13.770,57+417,79(+3,13%)

Nikkei 22526.717,34+547,04(+2,09%)

Petrolio87,29+0,68(+0,79%)

BTC-EUR33.735,32+506,52(+1,52%)

Lean Hogs Futures,Feb-2022 (HE=F)

FTSE MIB
26.565,41
-317,06(-1,18%)

Dow Jones
34.725,47
+564,69(+1,65%)

Nasdaq
13.770,57
+417,79(+3,13%)

Nikkei 225
26.717,34
+547,04(+2,09%)

Petrolio
87,29
+0,68(+0,79%)

BTC-EUR
33.735,32
+506,52(+1,52%)