Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202288,17588,70086,32588,02588,0257.308
27 gen 202287,97588,00086,55087,02587,0256.050
26 gen 202287,47588,20086,65088,02588,0255.654
25 gen 202286,80087,82586,32587,45087,4505.654
24 gen 202285,20087,25084,80086,32586,3258.172
21 gen 202284,70086,57584,20086,20086,2009.133
20 gen 202283,52584,97582,45084,92584,92518.125
19 gen 202281,57582,55081,20082,30082,30011.550
18 gen 202280,92581,75080,50081,60081,60013.287
14 gen 202278,97581,27578,60080,90080,90020.746
13 gen 202279,00079,35077,05077,85077,85025.693
12 gen 202278,02579,52577,67578,85078,85023.048
11 gen 202278,27578,50077,55077,85077,85027.283
10 gen 202279,77579,90078,22578,37578,37532.542
07 gen 202283,07583,07579,27579,65079,65036.383
06 gen 202282,70084,05082,60082,95082,95023.688
05 gen 202280,67582,47580,35082,27582,27521.706
04 gen 202280,77582,30080,00080,15080,15025.483
03 gen 202281,52582,00080,87581,12581,12512.432
31 dic 202183,25083,55081,20081,47581,47513.870
30 dic 202183,20083,82582,37582,70082,70010.970
29 dic 202182,77584,22582,57583,82583,82514.796
28 dic 202182,52583,25082,27582,62582,62513.468
27 dic 202184,27584,65083,02583,65083,6509.968
23 dic 202183,35083,92582,87583,22583,22510.636
22 dic 202182,55083,60082,45083,35083,35017.570
21 dic 202179,55082,77579,27582,42582,42526.845
20 dic 202180,27580,27579,17579,47579,47512.992
17 dic 202181,10081,47580,15080,80080,80015.348
16 dic 202172,30072,30072,30072,30072,30011.457
15 dic 2021------
14 dic 202172,12572,30072,10072,17572,175-
13 dic 202172,60072,82572,07572,27572,2752.609
10 dic 202172,22573,22572,22573,05073,0503.183
09 dic 202171,65072,52571,65072,42572,4254.755
08 dic 202171,50071,65070,20070,82570,8254.867
07 dic 202172,22572,30071,25072,07572,0757.507
06 dic 202173,55073,57572,00072,05072,0509.028
03 dic 202174,97575,12573,82574,00074,0005.325
02 dic 202173,90074,80072,90074,40074,4008.162
01 dic 202173,87574,15073,20073,62573,6257.649
30 nov 202172,65073,95072,07573,37573,37511.119
29 nov 202173,45073,52572,27572,40072,4007.647
26 nov 202175,10075,90073,05073,20073,2007.670
25 nov 2021------
24 nov 202174,75075,75074,35075,42575,4257.576
23 nov 202174,62574,70073,90074,15074,1507.444
22 nov 202174,00075,02573,60074,65074,6506.826
19 nov 202175,37575,72573,60073,75073,75013.944
18 nov 202175,40075,57574,97575,10075,10010.853
17 nov 202176,40076,90075,92576,17576,17514.828
16 nov 202175,52577,82575,25077,72577,72517.566
15 nov 202175,82576,20075,12575,80075,80011.665
12 nov 202175,80076,52574,82575,87575,87522.759
11 nov 202175,27576,27574,77575,37575,37523.152
10 nov 202174,50075,87573,70075,70075,70032.038
09 nov 202176,40076,40074,87574,95074,95027.095
08 nov 202177,20077,32575,87576,37576,37521.500
04 nov 202177,80077,85076,27576,55076,55026.447
03 nov 202177,00078,22577,00077,87577,87523.977
02 nov 202175,05076,05074,50075,95075,95017.457
01 nov 202175,67576,30074,07574,25074,25019.929
31 ott 202176,70076,90075,45076,15076,15017.442
28 ott 202175,30077,25073,80076,07576,07525.673
27 ott 202172,42575,37571,80075,20075,20023.379
26 ott 202173,30073,30071,77571,97571,97516.338
25 ott 202173,50073,82572,52572,57572,57515.036
24 ott 202173,75074,50073,47574,20074,20011.361
21 ott 202173,20074,20072,87573,32573,32517.059
20 ott 202175,77575,77573,10073,20073,20024.808
19 ott 202177,20078,27575,92576,02576,02520.084
18 ott 202178,50078,75077,27577,40077,40011.601
17 ott 202177,60079,47577,40078,75078,75011.266
14 ott 202177,85078,82577,40078,27578,27513.466
13 ott 202188,27588,35088,12588,20088,20014.327
12 ott 202188,75088,77588,47588,65088,6502.805
11 ott 202189,60089,67588,95089,07589,0753.501
10 ott 202189,77590,02589,52589,95089,9502.562
07 ott 202190,10090,65090,07590,25090,2502.979
06 ott 202190,12590,32589,52589,85089,8504.795
05 ott 202190,10090,25089,57589,62589,6255.255
04 ott 202191,00091,42590,17590,97590,9754.150
03 ott 202192,45092,52590,30090,80090,8007.336
30 set 202191,95092,65091,87592,30092,3004.424
29 set 202191,92592,27591,35091,60091,6005.035
28 set 202191,00091,32590,55090,80090,8006.877
27 set 202190,55092,00089,82591,67591,67512.045
26 set 202188,80090,50088,57590,25090,2509.333
23 set 202184,75087,50084,05087,27587,27510.970
22 set 202184,70084,85084,17584,75084,7507.099
21 set 202184,57585,02583,77583,85083,8506.430
20 set 202185,37585,37584,00084,37584,3757.408
19 set 202185,27585,82584,55084,97584,9759.868
16 set 202185,60086,12584,02585,72585,72511.553
15 set 202183,30085,97582,27585,47585,47520.618
14 set 202180,92582,80080,60082,27582,27520.843
13 set 202181,05081,70079,77580,37580,37529.731
12 set 202182,67582,85080,70080,77580,77537.235
09 set 202185,80086,02581,95082,45082,45039.978
08 set 202187,95088,25085,25085,47585,47540.112
*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...