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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.0261
CLOSE 59.8651
Low
LOW 35.02
High
HIGH 78.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 70.5 | 72.59 | 70.5 | 71.74 |
| 01/02/2020 | 70.5 | 72.59 | 68.54 | 68.54 |
| 01/05/2020 | 68.67 | 69.24 | 67.56 | 68.56 |
| 01/06/2020 | 68.67 | 69.34 | 67.56 | 69.09 |
| 01/07/2020 | 68.67 | 70.2 | 67.56 | 69.36 |
| 01/08/2020 | 68.67 | 70.2 | 66.47 | 66.95 |
| 01/09/2020 | 68.67 | 70.2 | 66.47 | 67.34 |
| 01/12/2020 | 67.58 | 67.58 | 65.59 | 65.91 |
| 01/13/2020 | 67.58 | 68.21 | 65.59 | 67.89 |
| 01/14/2020 | 67.58 | 68.21 | 65.59 | 67.74 |
| 01/15/2020 | 67.58 | 68.21 | 65.59 | 66.84 |
| 01/16/2020 | 67.58 | 68.21 | 65.59 | 67.58 |
| 01/20/2020 | 67.54 | 67.97 | 66.45 | 67.36 |
| 01/21/2020 | 67.54 | 67.97 | 66.45 | 67.54 |
| 01/22/2020 | 67.54 | 68.99 | 66.45 | 68.8 |
| 01/23/2020 | 67.54 | 68.99 | 66.45 | 66.91 |
| 01/26/2020 | 66.99 | 66.99 | 65.24 | 66.22 |
| 01/27/2020 | 66.99 | 67.04 | 65.24 | 66.29 |
| 01/28/2020 | 66.99 | 67.04 | 64.14 | 64.28 |
| 01/29/2020 | 66.99 | 67.04 | 61.29 | 61.29 |
| 01/30/2020 | 66.99 | 67.04 | 56.86 | 56.86 |
| 02/02/2020 | 57.52 | 57.99 | 54.67 | 56.19 |
| 02/03/2020 | 56.75 | 57.84 | 56.55 | 56.86 |
| 02/04/2020 | 56.75 | 57.98 | 56.55 | 57.06 |
| 02/05/2020 | 56.75 | 58.26 | 56.55 | 57.74 |
| 02/06/2020 | 66.25 | 58.26 | 56.55 | 57.1 |
| 02/09/2020 | 66.17 | 66.17 | 64.94 | 64.96 |
| 02/10/2020 | 66.17 | 66.17 | 63.79 | 64.36 |
| 02/11/2020 | 66.17 | 66.17 | 63.29 | 63.81 |
| 02/12/2020 | 66.17 | 66.17 | 62.94 | 64.19 |
| 02/13/2020 | 66.17 | 66.17 | 62.94 | 64.22 |
| 02/17/2020 | 64.59 | 65.72 | 63.16 | 65.69 |
| 02/18/2020 | 64.59 | 68.24 | 63.16 | 67.42 |
| 02/19/2020 | 64.59 | 68.24 | 63.16 | 66.85 |
| 02/20/2020 | 64.59 | 68.24 | 63.16 | 67.1 |
| 02/23/2020 | 67.08 | 67.08 | 64.09 | 64.49 |
| 02/24/2020 | 67.08 | 67.08 | 64.09 | 64.54 |
| 02/25/2020 | 67.08 | 67.08 | 64.09 | 65.14 |
| 02/26/2020 | 67.08 | 67.08 | 62.12 | 62.33 |
| 02/27/2020 | 67.08 | 67.08 | 61.52 | 61.83 |
| 03/01/2020 | 62.71 | 63.06 | 62.14 | 62.76 |
| 03/02/2020 | 62.71 | 64.81 | 62.14 | 63.59 |
| 03/03/2020 | 62.71 | 64.81 | 62.14 | 64.36 |
| 03/04/2020 | 62.71 | 65.46 | 62.14 | 65.06 |
| 03/05/2020 | 62.71 | 66.36 | 62.14 | 66.06 |
| 03/08/2020 | 62.71 | 65.17 | 62.86 | 62.91 |
| 03/09/2020 | 62.71 | 66.05 | 62.86 | 64.86 |
| 03/10/2020 | 62.71 | 66.05 | 62.86 | 63.83 |
| 03/11/2020 | 62.71 | 66.05 | 60.84 | 60.86 |
| 03/12/2020 | 63 | 66.05 | 56.36 | 56.38 |
| 03/15/2020 | 56.73 | 56.73 | 52.16 | 55.08 |
| 03/16/2020 | 56.73 | 58.49 | 52.16 | 58.48 |
| 03/17/2020 | 56.73 | 62.81 | 52.16 | 58.74 |
| 03/18/2020 | 56.73 | 62.81 | 52.16 | 61.15 |
| 03/19/2020 | 56.73 | 63.85 | 52.16 | 62.23 |
| 03/22/2020 | 61.94 | 64.61 | 61.94 | 64.61 |
| 03/23/2020 | 61.94 | 67.7 | 61.94 | 66.78 |
| 03/24/2020 | 61.94 | 67.76 | 61.94 | 65.21 |
| 03/25/2020 | 61.94 | 67.76 | 61.94 | 62.85 |
| 03/26/2020 | 61.94 | 67.76 | 58.4 | 58.4 |
| 03/29/2020 | 61.94 | 59.08 | 53.94 | 53.94 |
| 03/30/2020 | 61.94 | 59.08 | 52.11 | 52.38 |
| 03/31/2020 | 61.94 | 59.08 | 49.19 | 49.19 |
| 04/01/2020 | 59.08 | 59.08 | 44.69 | 44.7 |
| 04/02/2020 | 59.08 | 59.08 | 40.19 | 40.2 |
| 04/05/2020 | 41.11 | 42.75 | 37.5 | 41 |
| 04/06/2020 | 41.11 | 44.14 | 37.5 | 44.12 |
| 04/07/2020 | 41.11 | 44.3 | 37.5 | 43.23 |
| 04/08/2020 | 41.11 | 44.3 | 37.5 | 42.88 |
| 04/09/2020 | 43.43 | 44.3 | 37.5 | 42.9 |
| 04/12/2020 | 44.96 | 44.96 | 39.66 | 39.66 |
| 04/13/2020 | 44.96 | 44.96 | 35.02 | 38.3 |
| 04/14/2020 | 44.96 | 44.96 | 35.02 | 39.1 |
| 04/15/2020 | 44.96 | 44.96 | 35.02 | 37.27 |
| 04/16/2020 | 44.96 | 44.96 | 35.02 | 38.05 |
| 04/19/2020 | 37.9 | 41.38 | 37.9 | 40.67 |
| 04/20/2020 | 37.9 | 44.36 | 37.9 | 44.15 |
| 04/21/2020 | 37.9 | 47.6 | 37.9 | 47.3 |
| 04/22/2020 | 37.9 | 50.99 | 37.9 | 50.99 |
| 04/23/2020 | 37.9 | 53.73 | 37.9 | 52.76 |
| 04/26/2020 | 52.85 | 56.29 | 52.75 | 56.27 |
| 04/27/2020 | 52.85 | 59 | 52.75 | 55 |
| 04/28/2020 | 52.85 | 59 | 52.75 | 56.46 |
| 04/29/2020 | 52.85 | 59.48 | 52.75 | 59.14 |
| 04/30/2020 | 52.85 | 62.89 | 52.75 | 62.88 |
| 05/03/2020 | 63.75 | 66.95 | 63.09 | 65.85 |
| 05/04/2020 | 63.75 | 66.95 | 63.09 | 63.8 |
| 05/05/2020 | 63.75 | 66.95 | 63 | 65.49 |
| 05/06/2020 | 63.75 | 66.95 | 61.81 | 63.73 |
| 05/07/2020 | 63.75 | 66.95 | 61.5 | 61.67 |
| 05/10/2020 | 61.76 | 62.95 | 59.81 | 60.62 |
| 05/11/2020 | 61.76 | 62.95 | 59.81 | 61.49 |
| 05/12/2020 | 61.76 | 62.95 | 57.73 | 57.81 |
| 05/13/2020 | 61.76 | 62.95 | 56.21 | 58.84 |
| 05/14/2020 | 61.76 | 62.95 | 56.21 | 58.1 |
| 05/17/2020 | 58.6 | 58.77 | 57.11 | 57.36 |
| 05/18/2020 | 58.6 | 58.77 | 56.56 | 56.56 |
| 05/19/2020 | 58.6 | 58.77 | 55.74 | 57.02 |
| 05/20/2020 | 58.6 | 59.42 | 55.74 | 59.41 |
| 05/21/2020 | 58.6 | 59.62 | 55.74 | 59 |
| 05/25/2020 | 59.42 | 61.3 | 58.83 | 60.35 |
| 05/26/2020 | 59.42 | 62.01 | 58.83 | 60.26 |
| 05/27/2020 | 59.42 | 62.01 | 56.64 | 56.64 |
| 05/28/2020 | 59.42 | 62.01 | 55.92 | 56.6 |
| 05/31/2020 | 54.8 | 55.86 | 54.77 | 55.3 |
| 06/01/2020 | 54.8 | 56.39 | 54.42 | 54.62 |
| 06/02/2020 | 54.8 | 56.39 | 53.36 | 53.76 |
| 06/03/2020 | 54.8 | 56.39 | 52.94 | 53.64 |
| 06/04/2020 | 54.8 | 56.39 | 52.94 | 54.29 |
| 06/07/2020 | 54.33 | 54.99 | 53.27 | 54.08 |
| 06/08/2020 | 54.33 | 54.99 | 52.45 | 52.95 |
| 06/09/2020 | 54.33 | 54.99 | 51.58 | 53.05 |
| 06/10/2020 | 54.33 | 54.99 | 51.58 | 52.17 |
| 06/11/2020 | 54.33 | 54.99 | 51.56 | 51.61 |
| 06/14/2020 | 51.29 | 53.08 | 51.29 | 52.41 |
| 06/15/2020 | 51.29 | 53.08 | 48.94 | 49.14 |
| 06/16/2020 | 51.29 | 53.08 | 48.25 | 49.59 |
| 06/17/2020 | 51.29 | 53.08 | 48.25 | 49.67 |
| 06/18/2020 | 51.29 | 53.08 | 48.25 | 48.4 |
| 06/21/2020 | 49.05 | 49.05 | 45.77 | 46.69 |
| 06/22/2020 | 49.05 | 49.05 | 45.77 | 46.98 |
| 06/23/2020 | 49.05 | 49.05 | 45.77 | 45.96 |
| 06/24/2020 | 49.05 | 49.05 | 45.77 | 46.92 |
| 06/25/2020 | 49.05 | 49.05 | 44.98 | 45.29 |
| 06/28/2020 | 45.19 | 45.6 | 45.08 | 45.41 |
| 06/29/2020 | 45.19 | 45.6 | 45.08 | 45.14 |
| 06/30/2020 | 45.19 | 45.6 | 44.54 | 44.79 |
| 07/01/2020 | 49.2 | 45.6 | 44.54 | 44.73 |
| 07/05/2020 | 49.27 | 50.33 | 49.2 | 49.24 |
| 07/06/2020 | 49.27 | 50.33 | 48.35 | 49.16 |
| 07/07/2020 | 49.27 | 50.33 | 47.9 | 48.05 |
| 07/08/2020 | 49.27 | 51.11 | 47.9 | 50.51 |
| 07/09/2020 | 49.27 | 51.11 | 47.9 | 49.71 |
| 07/12/2020 | 50.17 | 51.83 | 49.4 | 51.51 |
| 07/13/2020 | 50.17 | 51.83 | 49.4 | 50 |
| 07/14/2020 | 50.17 | 51.83 | 49.4 | 50.2 |
| 07/15/2020 | 50.17 | 53.8 | 49.4 | 53.66 |
| 07/16/2020 | 50.17 | 53.8 | 49.4 | 52.52 |
| 07/19/2020 | 52.94 | 53.27 | 50.2 | 50.41 |
| 07/20/2020 | 52.94 | 53.27 | 50.2 | 51.6 |
| 07/21/2020 | 52.94 | 53.27 | 50.2 | 52.49 |
| 07/22/2020 | 52.94 | 54.94 | 50.2 | 54.41 |
| 07/23/2020 | 52.94 | 54.94 | 50.2 | 53.85 |
| 07/26/2020 | 53.85 | 54.92 | 53.69 | 54.52 |
| 07/27/2020 | 53.85 | 55.27 | 53.69 | 54.12 |
| 07/28/2020 | 53.85 | 55.27 | 52.49 | 53.01 |
| 07/29/2020 | 53.85 | 55.27 | 51.04 | 51.04 |
| 07/30/2020 | 53.85 | 55.27 | 51.04 | 51.96 |
| 08/02/2020 | 51.99 | 51.99 | 49.66 | 49.89 |
| 08/03/2020 | 51.99 | 51.99 | 49.55 | 49.71 |
| 08/04/2020 | 51.99 | 51.99 | 49.24 | 49.46 |
| 08/05/2020 | 51.99 | 51.99 | 49.24 | 49.92 |
| 08/06/2020 | 50.98 | 51.99 | 49.24 | 51.02 |
| 08/09/2020 | 51.62 | 54.15 | 51.51 | 53.92 |
| 08/10/2020 | 51.62 | 54.15 | 51.51 | 51.84 |
| 08/11/2020 | 51.62 | 54.15 | 50.56 | 51.64 |
| 08/12/2020 | 51.62 | 54.15 | 50.56 | 52.46 |
| 08/13/2020 | 51.62 | 54.15 | 50.56 | 53.06 |
| 08/16/2020 | 52.89 | 53.89 | 52.8 | 53.58 |
| 08/17/2020 | 52.89 | 53.89 | 51.29 | 51.39 |
| 08/18/2020 | 52.89 | 53.89 | 51.29 | 52.73 |
| 08/19/2020 | 52.89 | 56.11 | 51.29 | 55.49 |
| 08/20/2020 | 52.89 | 56.11 | 51.29 | 54.2 |
| 08/23/2020 | 54.52 | 55.91 | 54.26 | 54.49 |
| 08/24/2020 | 54.52 | 56.16 | 54.26 | 55.99 |
| 08/25/2020 | 54.52 | 56.67 | 54.26 | 55.58 |
| 08/26/2020 | 54.52 | 56.67 | 54.26 | 55.71 |
| 08/27/2020 | 54.52 | 56.67 | 53.25 | 53.59 |
| 08/30/2020 | 53.95 | 54.36 | 53.23 | 53.69 |
| 08/31/2020 | 53.95 | 55.2 | 53.23 | 54.94 |
| 09/01/2020 | 53.95 | 56.91 | 53.23 | 56.88 |
| 09/02/2020 | 53.95 | 59.45 | 53.23 | 59.02 |
| 09/03/2020 | 53.95 | 60.9 | 53.23 | 59.69 |
| 09/07/2020 | 59.09 | 60.27 | 58.8 | 59.92 |
| 09/08/2020 | 59.09 | 61.71 | 58.8 | 61.27 |
| 09/09/2020 | 59.09 | 64.39 | 58.8 | 64.38 |
| 09/10/2020 | 59.09 | 68.72 | 58.8 | 66.22 |
| 09/13/2020 | 68.21 | 68.45 | 64.41 | 64.47 |
| 09/14/2020 | 68.21 | 68.45 | 64.41 | 65.64 |
| 09/15/2020 | 68.21 | 68.45 | 64.17 | 64.94 |
| 09/16/2020 | 68.21 | 68.45 | 64.17 | 66.69 |
| 09/17/2020 | 68.21 | 68.45 | 64.17 | 66.46 |
| 09/20/2020 | 66.21 | 66.47 | 65.28 | 65.58 |
| 09/21/2020 | 66.21 | 68.61 | 65.28 | 68.31 |
| 09/22/2020 | 66.21 | 69.54 | 65.28 | 69.3 |
| 09/23/2020 | 66.21 | 69.84 | 65.28 | 69.22 |
| 09/24/2020 | 66.21 | 72.01 | 65.28 | 71.79 |
| 09/27/2020 | 71.8 | 72.78 | 71.8 | 72.71 |
| 09/28/2020 | 71.8 | 73.42 | 71.8 | 72.26 |
| 09/29/2020 | 71.8 | 73.42 | 71.8 | 73.03 |
| 09/30/2020 | 71.8 | 74.4 | 71.8 | 74.14 |
| 10/01/2020 | 71.8 | 75.44 | 71.8 | 74.49 |
| 10/04/2020 | 74.49 | 74.9 | 74 | 74.79 |
| 10/05/2020 | 74.49 | 76.36 | 74 | 76.24 |
| 10/06/2020 | 74.49 | 77.03 | 74 | 76.86 |
| 10/07/2020 | 74.49 | 77.56 | 74 | 77.39 |
| 10/08/2020 | 74.49 | 78.2 | 74 | 78.16 |
| 10/11/2020 | 67.05 | 67.28 | 66.03 | 66.4 |
| 10/12/2020 | 67.05 | 67.28 | 64.9 | 66.33 |
| 10/13/2020 | 67.05 | 68.66 | 64.9 | 68.31 |
| 10/14/2020 | 67.05 | 69.92 | 64.9 | 69.83 |
| 10/15/2020 | 67.05 | 70.69 | 64.9 | 69.78 |
| 10/18/2020 | 69.61 | 72.78 | 69.38 | 71.41 |
| 10/19/2020 | 69.61 | 72.78 | 68.51 | 69.22 |
| 10/20/2020 | 69.61 | 72.78 | 68.51 | 69.11 |
| 10/21/2020 | 69.61 | 72.78 | 66.17 | 66.17 |
| 10/22/2020 | 69.61 | 72.78 | 65.96 | 67.17 |
| 10/25/2020 | 66.49 | 67.92 | 65.33 | 67.8 |
| 10/26/2020 | 66.49 | 69.62 | 65.33 | 67.65 |
| 10/27/2020 | 66.49 | 69.62 | 65.33 | 66.33 |
| 10/28/2020 | 66.49 | 69.62 | 64.28 | 65.79 |
| 10/29/2020 | 66.49 | 69.62 | 64.28 | 65.65 |
| 11/01/2020 | 65.35 | 66.06 | 64.15 | 66.06 |
| 11/02/2020 | 65.35 | 66.79 | 64.15 | 65.4 |
| 11/03/2020 | 65.35 | 66.79 | 64.15 | 66.28 |
| 11/04/2020 | 65.35 | 67.61 | 64.15 | 67.21 |
| 11/05/2020 | 65.35 | 67.61 | 64.15 | 64.85 |
| 11/08/2020 | 65.14 | 66.53 | 65.14 | 65.58 |
| 11/09/2020 | 65.14 | 66.64 | 64.9 | 65.21 |
| 11/10/2020 | 65.14 | 66.64 | 63.67 | 65 |
| 11/11/2020 | 65.14 | 66.64 | 63.67 | 65.91 |
| 11/12/2020 | 65.14 | 66.97 | 63.67 | 64.86 |
| 11/15/2020 | 65.1 | 65.79 | 64.62 | 65.2 |
| 11/16/2020 | 65.1 | 66.17 | 64.62 | 65.5 |
| 11/17/2020 | 65.1 | 66.17 | 64.5 | 66 |
| 11/18/2020 | 65.1 | 66.17 | 63.5 | 63.65 |
| 11/19/2020 | 65.1 | 66.17 | 63.5 | 64.17 |
| 11/22/2020 | 64.33 | 66.41 | 64.33 | 65.16 |
| 11/23/2020 | 64.33 | 66.41 | 64.17 | 65.42 |
| 11/24/2020 | 64.33 | 66.41 | 64.17 | 66.24 |
| 11/26/2020 | 64.33 | 66.41 | 64.17 | 65.95 |
| 11/29/2020 | 66.12 | 67.84 | 66.03 | 67.67 |
| 11/30/2020 | 66.12 | 67.94 | 66.03 | 66.88 |
| 12/01/2020 | 66.12 | 68.36 | 66.03 | 66.22 |
| 12/02/2020 | 66.12 | 68.36 | 65.88 | 65.99 |
| 12/03/2020 | 66.12 | 68.36 | 64.61 | 65.83 |
| 12/06/2020 | 71.52 | 71.56 | 64.88 | 64.95 |
| 12/07/2020 | 71.52 | 71.56 | 64.14 | 65.64 |
| 12/08/2020 | 71.52 | 71.56 | 64.14 | 66.17 |
| 12/09/2020 | 71.52 | 71.56 | 64.14 | 64.94 |
| 12/10/2020 | 71.52 | 71.56 | 63.01 | 63.21 |
| 12/13/2020 | 63.48 | 65.84 | 63.05 | 65.6 |
| 12/14/2020 | 63.48 | 66.88 | 63.05 | 66.15 |
| 12/15/2020 | 63.48 | 66.88 | 63.05 | 65.96 |
| 12/16/2020 | 63.48 | 66.88 | 63.05 | 65.4 |
| 12/17/2020 | 63.48 | 66.88 | 63.05 | 65.89 |
| 12/20/2020 | 65.5 | 66.41 | 65.12 | 65.99 |
| 12/21/2020 | 65.5 | 66.6 | 65.12 | 66.11 |
| 12/22/2020 | 65.5 | 68.12 | 65.12 | 68.04 |
| 12/23/2020 | 65.5 | 68.12 | 65.12 | 66.94 |
| 12/24/2020 | 65.5 | 68.12 | 65.12 | 66.94 |
| 12/25/2020 | 65.5 | 68.12 | 65.12 | 66.94 |
| 12/27/2020 | 66.94 | 67.2 | 65.8 | 66.44 |
| 12/28/2020 | 66.94 | 67.74 | 65.8 | 67.36 |
| 12/29/2020 | 66.94 | 69.08 | 65.8 | 67.72 |
| 12/30/2020 | 66.94 | 70.49 | 65.8 | 70.38 |
| 12/31/2020 | 66.94 | 70.49 | 65.8 | 70.35 |