Italia markets closed

Lean Hogs Futures,Dec-2020 (HE=F)

CME - CME Prezzo differito. Valuta in USX.
Aggiungi a portafoglio
65,65+0,03 (+0,04%)
Al 2:04PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 ott 202066,4566,9765,2065,5765,5718.260
29 ott 202065,8066,1564,2065,6365,6318.260
28 ott 202067,0067,3265,8266,3866,3815.592
27 ott 202068,1869,6567,4367,6567,6516.971
26 ott 202066,6867,9565,3067,7567,7518.178
25 ott 2020------
23 ott 202066,3567,2265,7067,0367,0314.254
22 ott 202069,5769,8066,2066,2066,2021.216
21 ott 202069,9070,8268,8569,2069,2019.549
20 ott 202070,9771,0568,5069,2569,2524.153
19 ott 202069,7272,8069,3271,4371,4330.549
18 ott 2020------
16 ott 202070,3070,7068,8269,8069,8017.729
15 ott 202068,2069,9368,0369,8869,8821.378
14 ott 202078,0578,4378,0078,4378,4319.759
13 ott 202077,9778,0577,6577,8077,802.549
12 ott 202078,2278,2878,0578,1878,183.073
11 ott 2020------
09 ott 202077,7578,2077,5578,1378,132.552
08 ott 202077,2277,5777,0077,3577,353.979
07 ott 202076,4577,0376,2076,8876,885.501
06 ott 202075,5076,3875,4776,3276,325.446
05 ott 202074,3274,9074,0074,7574,754.453
04 ott 2020------
02 ott 202074,7075,4374,2574,5074,505.096
01 ott 202073,2074,4073,0374,1574,156.977
30 set 202072,5773,0572,2072,8072,805.591
29 set 202073,2873,4572,1372,3872,387.480
28 set 202072,2872,7872,1572,7072,706.210
27 set 2020------
25 set 202069,4772,0068,9071,7571,759.094
24 set 202069,1869,8569,0369,4769,476.326
23 set 202068,3069,5568,2569,5069,508.308
22 set 202067,6068,6067,0768,3268,3210.664
21 set 202066,1066,4765,2865,6065,608.468
20 set 2020------
18 set 202067,2867,7865,9066,5066,5010.930
17 set 202066,0767,2065,6066,5366,5314.931
16 set 202066,3866,8864,1565,2265,2218.712
15 set 202065,2567,0065,1565,7065,7021.864
14 set 202068,3268,5364,4064,6364,6330.792
13 set 2020------
11 set 202067,4768,7266,1366,5766,5750.629
10 set 202063,1064,3862,8864,3864,3818.367
09 set 202060,0561,7259,7861,3861,3830.704
08 set 202059,3860,2858,7859,9059,9029.292
06 set 2020------
04 set 202059,9060,9558,8859,8359,8323.877
03 set 202057,3059,4057,1759,2559,2533.935
02 set 202055,2556,9254,9056,4056,4023.444
01 set 202054,0055,2053,8055,0355,0318.420
31 ago 202053,3854,3853,1753,6053,6013.110
30 ago 2020------
28 ago 202055,0355,0853,2253,6553,6519.714
27 ago 202055,4056,1355,2855,7255,7211.778
26 ago 202055,9556,7054,6555,5555,5515.648
25 ago 202055,4756,1755,1755,9555,9512.946
24 ago 202054,5055,9554,2554,6054,6014.302
23 ago 2020------
21 ago 202055,5355,9754,0854,2554,2513.371
20 ago 202053,7056,1353,5555,1755,1727.789
19 ago 202051,6552,8351,4752,5552,5511.338
18 ago 202053,4553,5551,2851,4251,4215.602
17 ago 202052,8353,9052,8053,5353,5310.558
16 ago 2020------
14 ago 202053,8053,9753,7053,8353,8310.841
13 ago 202053,0553,8353,0353,7053,701.872
12 ago 202052,8353,0852,6052,9052,903.703
11 ago 202053,3853,6752,9553,0853,083.573
10 ago 202051,8553,4251,6553,1353,136.282
09 ago 2020------
07 ago 202050,5051,2050,5051,0051,005.070
06 ago 202049,4550,0049,4549,7549,753.908
05 ago 202049,3349,7049,2049,4549,458.512
04 ago 202049,9050,4749,5549,7049,706.860
03 ago 202051,2851,5049,6549,8849,888.912
02 ago 2020------
31 lug 202051,2552,1051,1052,0052,005.689
30 lug 202053,0553,1351,0351,4251,427.969
29 lug 202053,8053,8052,5053,0853,088.872
28 lug 202054,7555,2854,0354,2054,207.627
27 lug 202054,2554,9253,6754,5554,559.237
26 lug 2020------
24 lug 202054,0354,2052,7854,0054,008.669
23 lug 202053,1054,9552,9254,4754,4711.711
22 lug 202052,7553,0552,0052,6552,6510.465
21 lug 202050,5351,6550,5051,4751,4710.549
20 lug 202052,8353,2850,2050,4050,4016.447
19 lug 2020------
17 lug 202053,2053,6352,3352,8052,8014.419
16 lug 202050,5553,8050,5053,6553,6529.737
15 lug 202046,9247,5346,8547,3347,3314.161
14 lug 202046,5846,9546,5546,8046,801.725
13 lug 202046,0846,9745,9546,6746,673.765
12 lug 2020------
10 lug 202046,0046,5045,8345,9745,973.438
09 lug 202044,6046,2044,6045,8545,855.316
08 lug 202044,3544,5543,5844,0544,059.276
07 lug 202044,6744,9544,5344,5344,534.231
06 lug 202045,0045,4544,6544,9544,954.361
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...