LEANHOGS:CFD
Yağsız Domuz Eti Vadeli
20:58:59
95.03 $
+0.38 (%+0.40)
Previous Close: 94.65
Day Low₺94.1
Day High₺95.1
Market Data
Spot Rate
B:95
A:95.5
Week over week (WoW)
+2.70%
Month over month (MoM)
-0.86%
Year to date (YTD)
+11.69%
Year over year (YoY)
-15.29%
LEANHOGS:CFD: Yağsız Domuz Eti Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 71.2345
CLOSE 70.8894
Low
LOW 52.26
High
HIGH 99.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 60.81 | 63.42 | 60.65 | 61.83 |
| 01/02/2019 | 60.81 | 63.42 | 60.65 | 62.4 |
| 01/03/2019 | 60.81 | 63.42 | 60.65 | 61.83 |
| 01/06/2019 | 62.12 | 62.38 | 61.27 | 61.85 |
| 01/07/2019 | 62.12 | 63.14 | 61.27 | 62.64 |
| 01/08/2019 | 62.12 | 64.09 | 61.27 | 63.9 |
| 01/09/2019 | 62.12 | 64.15 | 61.27 | 63.85 |
| 01/10/2019 | 62.12 | 64.15 | 61.27 | 62.65 |
| 01/13/2019 | 62.85 | 63.02 | 61.42 | 61.91 |
| 01/14/2019 | 62.85 | 63.61 | 61.42 | 62.21 |
| 01/15/2019 | 62.85 | 63.61 | 59.51 | 59.84 |
| 01/16/2019 | 62.85 | 63.61 | 59.2 | 60.84 |
| 01/17/2019 | 62.85 | 63.61 | 59.2 | 61.19 |
| 01/21/2019 | 61.05 | 62.2 | 60.86 | 61.67 |
| 01/22/2019 | 61.05 | 62.2 | 60.31 | 60.76 |
| 01/23/2019 | 61.05 | 62.2 | 59.81 | 59.88 |
| 01/24/2019 | 61.05 | 62.2 | 58.05 | 58.42 |
| 01/27/2019 | 58.48 | 58.75 | 57.8 | 57.88 |
| 01/28/2019 | 58.48 | 58.75 | 57.12 | 57.19 |
| 01/29/2019 | 58.48 | 58.75 | 57.12 | 57.5 |
| 01/30/2019 | 58.48 | 58.75 | 56.15 | 56.34 |
| 01/31/2019 | 58.48 | 58.75 | 56.06 | 56.3 |
| 02/03/2019 | 56.12 | 57.7 | 56.12 | 57.48 |
| 02/04/2019 | 56.12 | 57.7 | 56.12 | 56.49 |
| 02/05/2019 | 56.12 | 57.7 | 55.89 | 55.92 |
| 02/06/2019 | 56.12 | 57.7 | 55.24 | 55.27 |
| 02/07/2019 | 56.12 | 57.7 | 55 | 55.02 |
| 02/10/2019 | 58.66 | 59.39 | 57.89 | 59.3 |
| 02/11/2019 | 58.66 | 61.3 | 57.89 | 60.36 |
| 02/12/2019 | 58.66 | 61.3 | 57.89 | 59.88 |
| 02/13/2019 | 58.66 | 61.3 | 57.89 | 58.58 |
| 02/14/2019 | 58.66 | 61.3 | 57.89 | 59.55 |
| 02/18/2019 | 59.52 | 59.6 | 56.51 | 56.52 |
| 02/19/2019 | 59.52 | 59.6 | 52.26 | 52.88 |
| 02/20/2019 | 59.52 | 59.6 | 52.26 | 55.99 |
| 02/21/2019 | 59.52 | 59.6 | 52.26 | 55.58 |
| 02/24/2019 | 56.01 | 56.01 | 52.76 | 53.86 |
| 02/25/2019 | 56.01 | 56.46 | 52.76 | 55.6 |
| 02/26/2019 | 56.01 | 56.88 | 52.76 | 55.35 |
| 02/27/2019 | 56.01 | 56.88 | 52.76 | 55.55 |
| 02/28/2019 | 56.01 | 57.58 | 52.76 | 56.49 |
| 03/03/2019 | 56.61 | 57.8 | 56.61 | 57.44 |
| 03/04/2019 | 56.61 | 58.6 | 56.61 | 57.86 |
| 03/05/2019 | 56.61 | 58.6 | 56.61 | 57.14 |
| 03/06/2019 | 56.61 | 58.6 | 56.61 | 58.05 |
| 03/07/2019 | 56.61 | 60.76 | 56.61 | 60.69 |
| 03/10/2019 | 60.26 | 63.49 | 60.19 | 62.77 |
| 03/11/2019 | 60.26 | 63.84 | 60.19 | 63.58 |
| 03/12/2019 | 60.26 | 66.03 | 60.19 | 63.46 |
| 03/13/2019 | 60.26 | 66.03 | 60.19 | 65.71 |
| 03/14/2019 | 60.26 | 68.85 | 60.19 | 68.85 |
| 03/17/2019 | 69.65 | 71.14 | 67.55 | 70.74 |
| 03/18/2019 | 69.65 | 71.8 | 67.55 | 70.66 |
| 03/19/2019 | 69.65 | 73.84 | 67.55 | 73.84 |
| 03/20/2019 | 69.65 | 78.34 | 67.55 | 78.33 |
| 03/21/2019 | 69.65 | 80.28 | 67.55 | 78.01 |
| 03/24/2019 | 78.34 | 79.95 | 77.75 | 78.72 |
| 03/25/2019 | 78.34 | 79.95 | 77.75 | 79.47 |
| 03/26/2019 | 78.34 | 81.74 | 77.75 | 81.15 |
| 03/27/2019 | 78.34 | 81.74 | 77.75 | 78.75 |
| 03/28/2019 | 78.34 | 81.74 | 76.79 | 77.04 |
| 03/31/2019 | 77.05 | 78.06 | 76.3 | 77.47 |
| 04/01/2019 | 77.05 | 79.71 | 76.3 | 79.14 |
| 04/02/2019 | 77.05 | 79.72 | 76.3 | 79.09 |
| 04/03/2019 | 77.05 | 79.83 | 76.3 | 79.6 |
| 04/04/2019 | 77.05 | 80.17 | 76.3 | 79.17 |
| 04/07/2019 | 89.83 | 91.45 | 89 | 89.42 |
| 04/08/2019 | 89.83 | 91.45 | 86.44 | 86.45 |
| 04/09/2019 | 89.83 | 91.45 | 84.6 | 87.15 |
| 04/10/2019 | 89.83 | 91.45 | 84.6 | 87.88 |
| 04/11/2019 | 98.5 | 91.45 | 84.6 | 89.38 |
| 04/14/2019 | 99.28 | 99.3 | 97.42 | 98.12 |
| 04/15/2019 | 99.28 | 99.3 | 96.12 | 96.55 |
| 04/16/2019 | 99.28 | 99.3 | 94.5 | 96.15 |
| 04/17/2019 | 99.28 | 99.3 | 94.38 | 96.74 |
| 04/18/2019 | 99.28 | 99.3 | 94.38 | 96.75 |
| 04/21/2019 | 96.61 | 97.36 | 93.72 | 93.76 |
| 04/22/2019 | 96.61 | 97.36 | 91.75 | 92.33 |
| 04/23/2019 | 96.61 | 97.36 | 91.6 | 92.76 |
| 04/24/2019 | 96.61 | 97.36 | 89.76 | 89.76 |
| 04/25/2019 | 96.61 | 97.36 | 88.49 | 88.58 |
| 04/28/2019 | 88.53 | 89.09 | 87.05 | 87.92 |
| 04/29/2019 | 88.53 | 89.67 | 87.05 | 87.99 |
| 04/30/2019 | 88.53 | 91.24 | 87.05 | 91.24 |
| 05/01/2019 | 88.53 | 93.81 | 87.05 | 92.71 |
| 05/02/2019 | 88.53 | 93.81 | 87.05 | 92.61 |
| 05/05/2019 | 89.74 | 89.74 | 89.74 | 89.74 |
| 05/06/2019 | 89.74 | 91.3 | 85.39 | 88.4 |
| 05/07/2019 | 89.74 | 91.3 | 85.39 | 88.75 |
| 05/08/2019 | 89.74 | 91.3 | 85.39 | 89.99 |
| 05/09/2019 | 89.74 | 91.3 | 85.39 | 89.35 |
| 05/12/2019 | 89.06 | 89.06 | 86.62 | 86.7 |
| 05/13/2019 | 89.06 | 90.16 | 86.61 | 89.61 |
| 05/14/2019 | 89.06 | 91.96 | 86.61 | 91.88 |
| 05/15/2019 | 89.06 | 92.79 | 86.61 | 92.71 |
| 05/16/2019 | 89.06 | 92.79 | 86.61 | 92.45 |
| 05/19/2019 | 91.95 | 92.99 | 90.83 | 91.6 |
| 05/20/2019 | 91.95 | 92.99 | 89.92 | 89.94 |
| 05/21/2019 | 91.95 | 92.99 | 89.28 | 89.8 |
| 05/22/2019 | 91.95 | 92.99 | 88.17 | 89.5 |
| 05/23/2019 | 91.95 | 92.99 | 86.41 | 86.41 |
| 05/27/2019 | 86.59 | 86.59 | 82.7 | 83.94 |
| 05/28/2019 | 86.59 | 86.59 | 82.7 | 85.25 |
| 05/29/2019 | 86.59 | 86.59 | 82.7 | 83.94 |
| 05/30/2019 | 86.59 | 86.59 | 81.54 | 81.75 |
| 06/02/2019 | 82.45 | 82.58 | 81.31 | 81.61 |
| 06/03/2019 | 82.45 | 82.58 | 80.86 | 81.06 |
| 06/04/2019 | 82.45 | 82.58 | 79.54 | 79.89 |
| 06/05/2019 | 82.45 | 82.58 | 79.21 | 79.44 |
| 06/06/2019 | 83.35 | 82.58 | 78.36 | 78.7 |
| 06/09/2019 | 83.29 | 86.71 | 83.19 | 86.28 |
| 06/10/2019 | 83.29 | 86.71 | 83.19 | 84.08 |
| 06/11/2019 | 83.29 | 86.71 | 83.19 | 84.44 |
| 06/12/2019 | 83.29 | 86.71 | 83 | 83.28 |
| 06/13/2019 | 83.29 | 86.71 | 80.64 | 80.79 |
| 06/16/2019 | 80.8 | 83.26 | 80.8 | 82.91 |
| 06/17/2019 | 80.8 | 83.3 | 80.8 | 81.36 |
| 06/18/2019 | 80.8 | 83.3 | 80.8 | 81.78 |
| 06/19/2019 | 80.8 | 83.3 | 79.14 | 79.26 |
| 06/20/2019 | 80.8 | 83.3 | 76.24 | 76.24 |
| 06/23/2019 | 76.24 | 76.24 | 72.61 | 72.86 |
| 06/24/2019 | 76.24 | 76.24 | 72.61 | 74.15 |
| 06/25/2019 | 76.24 | 76.24 | 72.56 | 73.59 |
| 06/26/2019 | 76.24 | 76.24 | 72.56 | 74.12 |
| 06/27/2019 | 76.24 | 76.24 | 72 | 72.3 |
| 06/30/2019 | 72.78 | 73.2 | 72 | 72.72 |
| 07/01/2019 | 72.78 | 74.34 | 72 | 74.06 |
| 07/02/2019 | 72.78 | 74.34 | 72 | 73.79 |
| 07/04/2019 | 77.05 | 74.34 | 71.78 | 72.11 |
| 07/07/2019 | 76.81 | 78.29 | 75.65 | 76.16 |
| 07/08/2019 | 76.81 | 79.12 | 75.5 | 79.12 |
| 07/09/2019 | 76.81 | 82.85 | 75.5 | 81.49 |
| 07/10/2019 | 76.81 | 82.85 | 75.5 | 79.17 |
| 07/11/2019 | 76.81 | 82.85 | 75.5 | 80.74 |
| 07/14/2019 | 80.9 | 81.7 | 79.64 | 80.31 |
| 07/15/2019 | 80.9 | 81.7 | 78.78 | 79.25 |
| 07/16/2019 | 80.9 | 82.12 | 78.78 | 82.12 |
| 07/17/2019 | 80.9 | 82.96 | 78.78 | 82.74 |
| 07/18/2019 | 80.9 | 84.53 | 78.78 | 84.05 |
| 07/21/2019 | 84.38 | 84.38 | 82.31 | 83.24 |
| 07/22/2019 | 77.65 | 86.26 | 77.65 | 86.21 |
| 07/23/2019 | 77.65 | 86.85 | 77.65 | 86.75 |
| 07/24/2019 | 77.65 | 87.45 | 77.65 | 86.06 |
| 07/25/2019 | 77.65 | 87.45 | 77.65 | 86.46 |
| 07/28/2019 | 86.61 | 86.61 | 84.38 | 84.56 |
| 07/29/2019 | 86.61 | 86.61 | 82.11 | 82.21 |
| 07/30/2019 | 86.61 | 86.61 | 70.99 | 70.99 |
| 07/31/2019 | 86.61 | 86.61 | 66.81 | 67.45 |
| 08/01/2019 | 86.61 | 86.61 | 65.59 | 65.94 |
| 08/04/2019 | 65.88 | 69.83 | 61.52 | 67.75 |
| 08/05/2019 | 65.88 | 69.83 | 61.52 | 64.51 |
| 08/06/2019 | 65.88 | 69.83 | 61.52 | 66.9 |
| 08/07/2019 | 65.88 | 69.83 | 61.52 | 68.14 |
| 08/08/2019 | 65.88 | 69.83 | 61.52 | 66.81 |
| 08/11/2019 | 66.34 | 69.12 | 65.08 | 66.92 |
| 08/12/2019 | 66.34 | 69.12 | 64.09 | 64.11 |
| 08/13/2019 | 66.34 | 69.12 | 64.09 | 66.89 |
| 08/14/2019 | 66.34 | 69.12 | 64.09 | 64.64 |
| 08/15/2019 | 66.34 | 69.12 | 61.95 | 62 |
| 08/18/2019 | 62.55 | 64.46 | 62.21 | 64.36 |
| 08/19/2019 | 62.55 | 65.83 | 62.21 | 65.01 |
| 08/20/2019 | 62.55 | 65.83 | 62.21 | 63.54 |
| 08/21/2019 | 62.55 | 65.83 | 62.11 | 62.29 |
| 08/22/2019 | 62.55 | 65.83 | 59.25 | 59.92 |
| 08/25/2019 | 61.29 | 63.81 | 61.05 | 63.8 |
| 08/26/2019 | 61.29 | 64.28 | 61.05 | 63.25 |
| 08/27/2019 | 61.29 | 64.28 | 60.94 | 63.56 |
| 08/28/2019 | 61.29 | 65.14 | 60.94 | 64.89 |
| 08/29/2019 | 61.29 | 65.14 | 60.94 | 63.74 |
| 09/02/2019 | 64.14 | 66.54 | 64.14 | 66.53 |
| 09/03/2019 | 64.14 | 67.19 | 64.14 | 66.94 |
| 09/04/2019 | 64.14 | 67.97 | 64.14 | 66.38 |
| 09/05/2019 | 64.14 | 67.97 | 63.27 | 63.34 |
| 09/08/2019 | 63.46 | 65.08 | 62.3 | 62.34 |
| 09/09/2019 | 63.46 | 65.08 | 59.92 | 63.05 |
| 09/10/2019 | 63.46 | 65.08 | 59.79 | 60.49 |
| 09/11/2019 | 63.46 | 65.08 | 59.79 | 63.19 |
| 09/12/2019 | 63.46 | 66.81 | 59.79 | 66.7 |
| 09/15/2019 | 66.66 | 66.71 | 63.41 | 64.03 |
| 09/16/2019 | 66.66 | 66.71 | 61.55 | 62.26 |
| 09/17/2019 | 66.66 | 66.71 | 61.55 | 62.8 |
| 09/18/2019 | 66.66 | 66.71 | 61.27 | 61.46 |
| 09/19/2019 | 66.66 | 66.71 | 60.11 | 60.62 |
| 09/22/2019 | 60.19 | 62.23 | 60.19 | 60.98 |
| 09/23/2019 | 60.19 | 62.23 | 60.19 | 62.01 |
| 09/24/2019 | 60.19 | 64.96 | 60.19 | 64.58 |
| 09/25/2019 | 60.19 | 65.06 | 60.19 | 64.26 |
| 09/26/2019 | 60.19 | 65.45 | 60.19 | 65.4 |
| 09/29/2019 | 64.88 | 65.75 | 63.6 | 65.47 |
| 09/30/2019 | 64.88 | 65.75 | 62.49 | 62.49 |
| 10/01/2019 | 64.88 | 65.75 | 61.85 | 62.59 |
| 10/02/2019 | 64.88 | 65.75 | 61.85 | 62.65 |
| 10/03/2019 | 64.88 | 65.75 | 61.79 | 62.51 |
| 10/06/2019 | 62.44 | 62.46 | 60.49 | 60.62 |
| 10/07/2019 | 62.44 | 62.46 | 60.49 | 61.71 |
| 10/08/2019 | 62.44 | 62.9 | 60.49 | 62.86 |
| 10/09/2019 | 62.44 | 62.94 | 60.49 | 62.4 |
| 10/10/2019 | 69.6 | 63.05 | 60.49 | 62.85 |
| 10/13/2019 | 70.55 | 70.88 | 68.39 | 68.97 |
| 10/14/2019 | 70.55 | 72.14 | 68.39 | 72.1 |
| 10/15/2019 | 70.55 | 72.14 | 68.39 | 70.66 |
| 10/16/2019 | 70.55 | 72.14 | 67.72 | 67.85 |
| 10/17/2019 | 70.55 | 72.14 | 66.14 | 67.89 |
| 10/20/2019 | 67.7 | 69.09 | 67.33 | 68.05 |
| 10/21/2019 | 67.7 | 69.09 | 65.22 | 65.34 |
| 10/22/2019 | 67.7 | 69.09 | 64.17 | 65.96 |
| 10/23/2019 | 67.7 | 69.09 | 63.9 | 64.55 |
| 10/24/2019 | 67.7 | 69.09 | 63.74 | 65.21 |
| 10/27/2019 | 64.88 | 65.99 | 64.14 | 65.81 |
| 10/28/2019 | 64.88 | 65.99 | 63.45 | 64.35 |
| 10/29/2019 | 64.88 | 66.47 | 63.45 | 65.5 |
| 10/30/2019 | 64.88 | 66.47 | 63.45 | 65.95 |
| 10/31/2019 | 64.88 | 66.47 | 63.45 | 64.35 |
| 11/03/2019 | 64 | 65.26 | 63.39 | 64.45 |
| 11/04/2019 | 64 | 67.54 | 63.39 | 67.11 |
| 11/05/2019 | 64 | 67.56 | 63.39 | 64.66 |
| 11/06/2019 | 64 | 67.56 | 63.39 | 64.17 |
| 11/07/2019 | 64 | 67.56 | 63.39 | 64.11 |
| 11/10/2019 | 64.03 | 64.66 | 62.99 | 63.24 |
| 11/11/2019 | 64.03 | 65.65 | 62.99 | 64.92 |
| 11/12/2019 | 64.03 | 65.92 | 62.96 | 62.99 |
| 11/13/2019 | 64.03 | 65.92 | 62.66 | 62.94 |
| 11/14/2019 | 64.03 | 65.92 | 62.49 | 63.27 |
| 11/17/2019 | 63.17 | 63.6 | 62.46 | 62.75 |
| 11/18/2019 | 63.17 | 63.6 | 61.91 | 62.31 |
| 11/19/2019 | 63.17 | 63.6 | 60.08 | 60.19 |
| 11/20/2019 | 63.17 | 63.6 | 60.08 | 60.67 |
| 11/21/2019 | 63.17 | 63.6 | 60.08 | 61.23 |
| 11/24/2019 | 61.33 | 61.59 | 60.74 | 60.9 |
| 11/25/2019 | 61.33 | 61.59 | 60.6 | 60.84 |
| 11/26/2019 | 61.33 | 61.59 | 60.5 | 60.5 |
| 11/28/2019 | 61.33 | 62.4 | 60.15 | 61.98 |
| 12/01/2019 | 61.75 | 62.35 | 60.19 | 60.71 |
| 12/02/2019 | 61.75 | 62.54 | 60.19 | 62.52 |
| 12/03/2019 | 61.75 | 62.74 | 60.19 | 61.79 |
| 12/04/2019 | 61.75 | 62.74 | 60.19 | 61.58 |
| 12/05/2019 | 67.55 | 62.74 | 60.19 | 61.09 |
| 12/08/2019 | 66.9 | 67.33 | 66.08 | 66.7 |
| 12/09/2019 | 66.9 | 68.36 | 66.08 | 67.85 |
| 12/10/2019 | 66.9 | 68.44 | 66.08 | 67.76 |
| 12/11/2019 | 66.9 | 69.17 | 66.08 | 68.74 |
| 12/12/2019 | 66.9 | 71.5 | 66.08 | 69.21 |
| 12/15/2019 | 69.83 | 70.88 | 69.12 | 70.51 |
| 12/16/2019 | 69.83 | 70.99 | 69.12 | 69.66 |
| 12/17/2019 | 69.83 | 70.99 | 69.12 | 69.99 |
| 12/18/2019 | 69.83 | 70.99 | 69.12 | 70.91 |
| 12/19/2019 | 69.83 | 71.21 | 69.12 | 70.6 |
| 12/22/2019 | 70.74 | 71.29 | 69.5 | 70.34 |
| 12/23/2019 | 70.74 | 71.29 | 69.5 | 70.8 |
| 12/24/2019 | 70.74 | 71.29 | 69.5 | 70.8 |
| 12/25/2019 | 70.74 | 71.39 | 69.5 | 70.91 |
| 12/26/2019 | 70.74 | 71.39 | 69.5 | 70.54 |
| 12/29/2019 | 70.5 | 71.89 | 70.5 | 71.89 |
| 12/30/2019 | 70.5 | 71.89 | 70.5 | 71.25 |
| 12/31/2019 | 70.5 | 71.89 | 70.5 | 71.25 |