Marchés français ouverture 7 h 27 min

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

CME - CME Prix différé. Devise en USX
Ajouter à la liste dynamique
119,925-0,050 (-0,04 %)
À partir de 2:04PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USX
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 juin 2021121,650121,875119,525119,925119,92523 243
11 juin 2021122,500122,725122,275122,675122,6754 074
10 juin 2021122,000122,650121,850122,450122,4504 074
09 juin 2021121,025121,975120,650121,950121,9505 694
08 juin 2021120,400120,750119,750120,700120,7005 153
07 juin 2021119,800119,950119,300119,900119,9008 018
04 juin 2021119,525120,150118,850119,500119,5007 167
03 juin 2021118,675119,525117,475119,375119,3755 975
02 juin 2021119,150119,225117,225118,250118,2508 395
01 juin 2021116,150118,900116,150118,625118,6258 524
28 mai 2021116,225117,600116,050117,250117,25010 085
27 mai 2021115,275115,800114,700115,725115,7257 058
26 mai 2021115,200115,725114,625115,275115,2758 178
25 mai 2021114,225115,550113,650115,250115,25013 189
24 mai 2021113,475113,800112,800113,350113,3509 569
21 mai 2021111,725114,650111,650114,225114,22514 163
20 mai 2021111,575112,500110,800112,250112,25016 192
19 mai 2021110,800111,225110,150110,950110,95012 976
18 mai 2021108,725111,175108,525110,650110,65020 811
17 mai 2021108,675109,575107,925108,650108,65015 751
14 mai 2021111,450111,575111,150111,150111,15018 651
13 mai 2021111,775111,925111,200111,475111,475326
12 mai 2021111,800111,975111,600111,800111,800208
11 mai 2021111,650111,675111,400111,475111,475294
10 mai 2021111,750111,975111,375111,900111,900226
07 mai 2021111,875112,175111,500111,975111,975384
06 mai 2021111,650111,675111,000111,400111,400361
05 mai 2021111,050111,525110,650111,375111,375317
04 mai 2021110,975111,350110,400111,150111,150455
03 mai 2021110,600111,100109,800110,700110,700405
30 avr. 2021108,425110,425108,425110,125110,125461
29 avr. 2021110,275110,350108,500108,725108,725700
28 avr. 2021110,800111,775110,500111,275111,275535
27 avr. 2021108,575109,800107,325109,800109,800590
26 avr. 2021109,000109,375108,300109,250109,250349
23 avr. 2021107,950109,450107,750109,350109,350381
22 avr. 2021107,600108,350106,650107,450107,450470
21 avr. 2021108,525108,700106,875107,600107,600601
20 avr. 2021106,375108,300106,325108,075108,075467
19 avr. 2021102,675105,975102,675105,650105,650439
16 avr. 2021104,000106,200101,575102,475102,475977
15 avr. 2021103,500103,500103,375103,400103,400828
14 avr. 2021103,700103,825103,400103,600103,6004 251
13 avr. 2021103,275103,600102,500103,400103,4003 597
12 avr. 2021103,850104,250103,350103,525103,5255 234
09 avr. 2021103,500103,625103,225103,475103,4754 997
08 avr. 2021103,050103,600103,050103,475103,4755 836
07 avr. 2021102,500102,900102,275102,875102,8755 822
06 avr. 2021102,750102,750101,600102,100102,1007 105
05 avr. 2021102,100103,000101,950102,400102,4005 046
01 avr. 2021101,425101,975100,925101,775101,7755 636
31 mars 2021100,650101,250100,300101,050101,0504 475
30 mars 2021100,550101,100100,125100,925100,9256 730
29 mars 2021100,800100,82599,900100,375100,3756 674
26 mars 2021101,850101,975100,025100,800100,8007 560
25 mars 202199,02599,75098,25099,67599,6758 570
24 mars 202197,30097,92597,10097,77597,7758 751
23 mars 202195,50096,62595,02596,47596,4757 729
22 mars 202194,57595,12594,00095,05095,0506 601
19 mars 202195,40095,72594,12594,25094,2508 678
18 mars 202194,00094,57593,10094,30094,30015 871
17 mars 202192,90093,95092,15093,67593,67514 769
16 mars 202192,05093,12592,00092,90092,90014 381
15 mars 202190,87590,90089,62590,55090,55016 528
12 mars 202191,32591,50090,75091,40091,40015 112
11 mars 202189,35091,70089,10091,50091,50028 000
10 mars 202188,35088,92587,85088,77588,77524 205
09 mars 202187,57588,85087,37588,35088,35024 951
08 mars 202186,50087,70086,20087,30087,30024 569
05 mars 202187,80087,80086,70087,17587,17523 282
04 mars 202187,85088,30086,80087,30087,30023 202
03 mars 202186,75088,35086,45087,92587,92526 365
02 mars 202187,05087,07585,12585,35085,35027 485
01 mars 202187,45088,90087,07587,72587,72519 697
26 févr. 202189,80090,27586,80087,15087,15026 431
25 févr. 202190,20090,67589,10089,75089,75018 684
24 févr. 202187,00089,42586,95089,42589,42520 013
23 févr. 202185,57586,87585,40086,42586,42514 675
22 févr. 202184,57585,65084,32585,12585,12512 786
19 févr. 202185,47585,90083,97584,50084,50014 474
18 févr. 202184,87585,47583,62584,92584,92513 897
17 févr. 202185,87586,45084,62584,90084,90017 274
16 févr. 202185,90086,82585,07586,17586,17516 246
12 févr. 202174,20074,25073,97574,00074,00026 862
11 févr. 202174,00074,17573,80074,02574,0252 765
10 févr. 202173,20073,95072,97573,55073,5503 764
09 févr. 202172,12572,67571,65072,60072,6003 137
08 févr. 202171,47572,32571,15072,17572,1754 267
05 févr. 202171,42571,52570,80070,97570,9755 214
04 févr. 202173,02573,25070,85071,02571,0257 863
03 févr. 202172,00072,62571,32572,37572,3757 426
02 févr. 202169,80071,80069,42571,55071,5507 999
01 févr. 202170,20070,57569,32569,55069,5505 810
29 janv. 202170,00070,50069,55069,80069,8006 043
28 janv. 202171,00071,02569,82569,95069,9506 321
27 janv. 202170,45071,40070,32570,57570,5758 151
26 janv. 202170,75070,77569,77570,45070,4509 171
25 janv. 202170,30070,77569,80070,62570,6257 838
22 janv. 202168,20070,12568,12569,92569,92512 224
21 janv. 202168,42569,15067,87568,10068,10010 163
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...