Italia markets close in 47 minutes

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

CME - CME Prezzo differito. Valuta in USX.
Aggiungi a watchlist
96,175-0,400 (-0,41%)
Al 10:33AM EDT. Mercato aperto.
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 202297,00097,37595,57596,17596,1758.992
16 ago 2022100,500101,17596,30096,57596,57515.993
15 ago 202299,825100,82598,625100,575100,57515.993
12 ago 2022122,200122,350121,675121,725121,72513.157
11 ago 2022122,400122,525122,225122,400122,4002.747
10 ago 2022122,400122,475122,100122,250122,2503.154
09 ago 2022121,675122,300121,250122,200122,2004.368
08 ago 2022121,000121,975120,475121,800121,8004.083
05 ago 2022120,800120,950120,225120,825120,8254.271
04 ago 2022120,475121,350120,050120,650120,6508.179
03 ago 2022120,850121,700120,550121,000121,0006.595
02 ago 2022120,675120,700119,625119,850119,8505.609
01 ago 2022120,000120,575119,350120,450120,4504.942
29 lug 2022118,975120,900118,825120,650120,6506.943
28 lug 2022119,450120,700118,825119,125119,1257.347
27 lug 2022117,550118,800117,500118,600118,6007.363
26 lug 2022117,300117,800116,275116,975116,9757.157
25 lug 2022118,050118,450115,550117,225117,22510.870
22 lug 2022115,750118,900115,725118,700118,70012.818
21 lug 2022115,950116,850115,375116,300116,30010.411
20 lug 2022114,000115,175113,600114,875114,87513.911
19 lug 2022111,525113,225110,700112,825112,82512.546
18 lug 2022111,775112,725111,325112,125112,12516.806
15 lug 2022114,750115,100114,700114,900114,90013.410
14 lug 2022114,625114,975114,550114,925114,9251.665
13 lug 2022114,200114,750114,100114,500114,5002.373
12 lug 2022113,150113,825112,950113,600113,6002.222
11 lug 2022113,250113,475112,500113,150113,1503.068
08 lug 2022113,250113,325112,600112,850112,8502.955
07 lug 2022113,375113,575112,675113,250113,2504.852
06 lug 2022112,775114,425112,375113,150113,1507.682
05 lug 2022110,100112,575110,000112,150112,1504.813
04 lug 2022------
01 lug 2022109,800110,275109,050109,600109,6004.454
30 giu 2022109,800110,650108,575109,125109,1256.012
29 giu 2022109,100109,850108,875109,400109,4004.984
28 giu 2022109,875110,550109,425109,925109,9255.524
27 giu 2022111,575111,975110,100110,175110,1755.851
24 giu 2022109,300111,325109,025110,925110,9257.344
23 giu 2022111,900112,400108,275108,550108,55010.065
22 giu 2022112,600112,875111,500111,850111,8507.590
21 giu 2022110,850112,925110,500112,725112,72514.456
20 giu 2022------
17 giu 2022110,800111,475110,075111,000111,00011.746
16 giu 2022107,575109,925107,475109,575109,5759.709
15 giu 2022106,000108,850105,625108,275108,27513.104
14 giu 2022108,200108,550108,075108,450108,45014.645
13 giu 2022107,800108,125107,625108,000108,0003.008
10 giu 2022107,625108,050107,450107,800107,8002.385
09 giu 2022106,800107,150106,050106,975106,9754.197
08 giu 2022108,350108,800107,200107,850107,8504.195
07 giu 2022108,675109,025108,125108,425108,4255.651
06 giu 2022109,775109,775108,200109,225109,2257.403
03 giu 2022110,500110,700109,875110,200110,2004.294
02 giu 2022110,850111,175109,775110,050110,0504.412
01 giu 2022109,000110,125108,600109,800109,8006.616
31 mag 2022109,450109,450107,300107,975107,9756.983
30 mag 2022------
27 mag 2022110,425111,575109,975110,400110,4006.558
26 mag 2022109,575111,600107,825111,100111,1008.303
25 mag 2022109,875111,175108,050109,050109,0508.249
24 mag 2022109,425110,000107,250109,025109,0259.063
23 mag 2022109,350110,750108,500110,375110,3758.880
20 mag 2022105,000109,250104,000108,875108,87512.396
19 mag 2022105,800106,475105,000105,300105,3006.218
18 mag 2022104,775106,425102,475106,100106,10011.263
17 mag 2022100,070100,070100,070100,070100,07014.699
16 mag 2022------
13 mag 202299,925100,15099,900100,000100,000-
12 mag 2022100,300100,50099,875100,100100,100288
11 mag 2022100,600100,950100,275100,925100,925238
10 mag 2022101,525101,775100,300101,075101,075299
09 mag 2022101,425101,425100,275100,875100,875584
06 mag 2022102,500102,850101,700102,200102,200500
05 mag 2022102,500102,975102,050102,800102,800171
04 mag 2022100,300102,700100,300102,600102,600418
03 mag 2022100,175101,27599,00099,77599,775561
02 mag 2022100,700101,47597,87599,87599,875581
29 apr 2022103,475103,475100,575100,900100,9001.041
28 apr 2022104,025104,525102,575103,975103,975294
27 apr 2022105,400105,775103,900104,175104,175389
26 apr 2022107,750108,125104,725105,200105,200526
25 apr 2022110,600110,725107,100107,800107,800497
22 apr 2022110,850112,775110,400111,850111,850708
21 apr 2022112,275112,675110,025110,850110,850284
20 apr 2022114,500114,500112,050112,475112,475398
19 apr 2022100,330100,330100,330100,330100,330571
18 apr 2022------
14 apr 202299,95099,97599,72599,87599,875-
13 apr 202299,85099,92599,45099,90099,9002.338
12 apr 202298,75099,80098,67599,62599,6252.005
11 apr 202298,80098,85098,20098,42598,4252.090
08 apr 202299,00099,17598,32599,02599,0252.099
07 apr 202299,00099,45098,10099,05099,0503.921
06 apr 202298,32598,92597,47598,75098,7504.366
05 apr 2022100,075100,20096,57597,67597,6755.775
04 apr 2022101,075101,20099,25099,45099,4507.087
01 apr 2022102,100102,750101,175101,300101,3004.740
31 mar 2022105,850105,850101,650101,750101,7507.002
30 mar 2022105,175105,850104,300104,525104,5256.869
*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...