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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 100.0679
CLOSE 97.7625
Low
LOW 77.05
High
HIGH 122.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 88.75 | 82 | 80.88 | 81 |
| 01/03/2022 | 88.75 | 82.3 | 80 | 80.32 |
| 01/04/2022 | 88.75 | 82.47 | 80.35 | 82.47 |
| 01/05/2022 | 88.75 | 84.05 | 82.6 | 82.88 |
| 01/06/2022 | 88.75 | 83.08 | 79.28 | 79.85 |
| 01/09/2022 | 88.75 | 79.9 | 78.22 | 78.3 |
| 01/10/2022 | 88.75 | 78.5 | 77.55 | 77.82 |
| 01/11/2022 | 88.75 | 79.53 | 77.68 | 79.1 |
| 01/12/2022 | 88.75 | 79.35 | 77.05 | 78.1 |
| 01/13/2022 | 88.75 | 81.28 | 78.6 | 80.85 |
| 01/15/2022 | 88.75 | 81.28 | 78.6 | 80.85 |
| 01/17/2022 | 88.75 | 81.75 | 80.5 | 81.6 |
| 01/18/2022 | 88.75 | 82.55 | 81.2 | 82.22 |
| 01/19/2022 | 88.75 | 84.97 | 82.45 | 84.9 |
| 01/20/2022 | 88.75 | 86.57 | 84.2 | 86.4 |
| 01/23/2022 | 88.75 | 87.25 | 84.8 | 86.15 |
| 01/24/2022 | 88.75 | 87.82 | 86.32 | 87.38 |
| 01/25/2022 | 88.75 | 88.2 | 86.65 | 87.88 |
| 01/26/2022 | 88.75 | 88 | 86.55 | 87.12 |
| 01/27/2022 | 88.75 | 88.7 | 86.32 | 88.03 |
| 01/30/2022 | 88.75 | 88.75 | 87.78 | 88.5 |
| 01/31/2022 | 88.75 | 89.5 | 87.55 | 88.35 |
| 02/01/2022 | 88.75 | 88.75 | 87.1 | 87.22 |
| 02/02/2022 | 88.75 | 88.4 | 86.28 | 86.45 |
| 02/03/2022 | 88.75 | 87.88 | 86.3 | 87.3 |
| 02/06/2022 | 88.75 | 88.75 | 87.07 | 88.07 |
| 02/07/2022 | 88.75 | 90.55 | 87.9 | 90.47 |
| 02/08/2022 | 88.75 | 90.35 | 89.47 | 90.35 |
| 02/09/2022 | 88.75 | 90.85 | 90.12 | 90.3 |
| 02/10/2022 | 88.75 | 90.68 | 90.07 | 90.55 |
| 02/13/2022 | 88.75 | 91.65 | 91.05 | 91.65 |
| 02/14/2022 | 88.75 | 105.1 | 102.07 | 104.25 |
| 02/15/2022 | 88.75 | 106.53 | 104.75 | 105.82 |
| 02/16/2022 | 88.75 | 108.07 | 104.82 | 107.72 |
| 02/17/2022 | 88.75 | 109.82 | 107.93 | 109.12 |
| 02/19/2022 | 88.75 | 109.82 | 107.93 | 109.12 |
| 02/21/2022 | 88.75 | 112.65 | 108.93 | 112.25 |
| 02/22/2022 | 88.75 | 112.85 | 107.78 | 108.07 |
| 02/23/2022 | 88.75 | 109.65 | 105.4 | 105.47 |
| 02/24/2022 | 88.75 | 106.43 | 103.55 | 103.75 |
| 02/27/2022 | 88.75 | 104.5 | 102.88 | 103.18 |
| 02/28/2022 | 88.75 | 106.75 | 103.03 | 106.07 |
| 03/01/2022 | 88.75 | 107.1 | 104.4 | 106.38 |
| 03/02/2022 | 88.75 | 107.45 | 105.05 | 105.32 |
| 03/03/2022 | 88.75 | 104.25 | 100.45 | 100.45 |
| 03/06/2022 | 88.75 | 102.78 | 98.47 | 100.7 |
| 03/07/2022 | 88.75 | 103.57 | 100.93 | 102.93 |
| 03/08/2022 | 88.75 | 103.3 | 100.78 | 100.95 |
| 03/09/2022 | 88.75 | 102.32 | 99.82 | 100.43 |
| 03/10/2022 | 88.75 | 103.1 | 99.97 | 102.85 |
| 03/13/2022 | 88.75 | 102.62 | 101.1 | 102.18 |
| 03/14/2022 | 88.75 | 102.72 | 101.53 | 102.57 |
| 03/15/2022 | 88.75 | 104.7 | 102.03 | 102.18 |
| 03/16/2022 | 88.75 | 102.82 | 99.88 | 100.53 |
| 03/17/2022 | 88.75 | 101.62 | 99.22 | 99.5 |
| 03/20/2022 | 88.75 | 101.95 | 99.57 | 100.8 |
| 03/21/2022 | 88.75 | 100.5 | 99.57 | 100.38 |
| 03/22/2022 | 88.75 | 102.75 | 101.4 | 102.57 |
| 03/23/2022 | 88.75 | 103.53 | 102.05 | 103.53 |
| 03/24/2022 | 88.75 | 107.53 | 103.35 | 107.53 |
| 03/27/2022 | 88.75 | 108.45 | 106.53 | 107.75 |
| 03/28/2022 | 88.75 | 106.68 | 105.1 | 106 |
| 03/29/2022 | 88.75 | 105.85 | 104.3 | 104.47 |
| 03/30/2022 | 88.75 | 105.85 | 101.65 | 101.93 |
| 03/31/2022 | 88.75 | 102.75 | 101.17 | 101.33 |
| 04/03/2022 | 88.75 | 101.2 | 99.25 | 99.38 |
| 04/04/2022 | 88.75 | 100.2 | 96.57 | 97.75 |
| 04/05/2022 | 88.75 | 98.93 | 97.47 | 98.55 |
| 04/06/2022 | 99 | 99.45 | 98.1 | 99.1 |
| 04/07/2022 | 99 | 99.18 | 98.32 | 99 |
| 04/10/2022 | 99 | 98.85 | 98.2 | 98.32 |
| 04/11/2022 | 99 | 99.8 | 98.68 | 99.55 |
| 04/12/2022 | 99 | 99.93 | 99.45 | 99.75 |
| 04/13/2022 | 99 | 112.75 | 110.3 | 112.68 |
| 04/17/2022 | 112.75 | 116.7 | 112.75 | 116.45 |
| 04/18/2022 | 112.75 | 117.05 | 114.5 | 114.6 |
| 04/19/2022 | 114.5 | 114.5 | 112.05 | 112.05 |
| 04/20/2022 | 114.5 | 112.68 | 110.03 | 110.47 |
| 04/21/2022 | 114.5 | 112.78 | 110.4 | 111.9 |
| 04/24/2022 | 114.5 | 110.72 | 107.1 | 107.5 |
| 04/25/2022 | 107.75 | 108.12 | 104.72 | 105.15 |
| 04/26/2022 | 107.75 | 105.78 | 103.9 | 104 |
| 04/27/2022 | 104.03 | 104.53 | 102.57 | 103.85 |
| 04/28/2022 | 103.47 | 103.47 | 100.57 | 100.9 |
| 05/01/2022 | 100.7 | 101.47 | 97.88 | 100.1 |
| 05/02/2022 | 100.17 | 101.28 | 99 | 99.9 |
| 05/03/2022 | 100.3 | 102.7 | 100.3 | 102.5 |
| 05/04/2022 | 100.3 | 102.97 | 102.05 | 102.57 |
| 05/05/2022 | 100.3 | 102.85 | 101.7 | 102.1 |
| 05/08/2022 | 100.3 | 101.43 | 100.28 | 100.75 |
| 05/09/2022 | 101.53 | 101.78 | 100.3 | 101.05 |
| 05/10/2022 | 100.6 | 100.95 | 100.28 | 100.68 |
| 05/11/2022 | 100.3 | 100.5 | 99.88 | 100.1 |
| 05/12/2022 | 99.92 | 100.83 | 97.47 | 100.53 |
| 05/15/2022 | 99.92 | 104.57 | 101.4 | 104 |
| 05/16/2022 | 99.92 | 105.45 | 102.6 | 105.07 |
| 05/17/2022 | 99.92 | 106.43 | 102.47 | 105.85 |
| 05/18/2022 | 99.92 | 106.47 | 105 | 105.6 |
| 05/19/2022 | 99.92 | 109.25 | 104 | 108.82 |
| 05/22/2022 | 99.92 | 110.75 | 108.5 | 110.6 |
| 05/23/2022 | 99.92 | 110 | 107.25 | 108.9 |
| 05/24/2022 | 99.92 | 111.18 | 108.05 | 108.97 |
| 05/25/2022 | 99.92 | 111.6 | 107.82 | 111.28 |
| 05/26/2022 | 99.92 | 111.57 | 109.97 | 110.18 |
| 05/28/2022 | 99.92 | 111.57 | 109.97 | 110.18 |
| 05/30/2022 | 99.92 | 109.45 | 107.3 | 108.45 |
| 05/31/2022 | 109 | 110.12 | 108.6 | 110.1 |
| 06/01/2022 | 109 | 111.18 | 109.78 | 110.15 |
| 06/02/2022 | 109 | 110.7 | 109.88 | 110.18 |
| 06/05/2022 | 109 | 109.78 | 108.2 | 109.18 |
| 06/06/2022 | 109 | 109.03 | 108.12 | 108.45 |
| 06/07/2022 | 109 | 108.8 | 107.2 | 107.45 |
| 06/08/2022 | 109 | 107.15 | 106.05 | 106.82 |
| 06/09/2022 | 109 | 108.05 | 107.45 | 107.9 |
| 06/12/2022 | 107.8 | 108.12 | 107.62 | 107.97 |
| 06/13/2022 | 107.8 | 108.55 | 108.07 | 108.43 |
| 06/14/2022 | 107.8 | 108.85 | 105.62 | 108.1 |
| 06/15/2022 | 107.8 | 109.93 | 107.47 | 109.65 |
| 06/16/2022 | 107.8 | 111.47 | 110.08 | 110.88 |
| 06/18/2022 | 107.8 | 111.47 | 110.07 | 110.88 |
| 06/20/2022 | 107.8 | 112.93 | 110.5 | 112.4 |
| 06/21/2022 | 107.8 | 112.88 | 111.5 | 111.93 |
| 06/22/2022 | 107.8 | 112.4 | 108.28 | 108.6 |
| 06/23/2022 | 107.8 | 111.33 | 109.03 | 110.83 |
| 06/26/2022 | 107.8 | 111.97 | 110.1 | 110.12 |
| 06/27/2022 | 107.8 | 110.55 | 109.43 | 110.05 |
| 06/28/2022 | 107.8 | 109.85 | 108.88 | 109.25 |
| 06/29/2022 | 107.8 | 110.65 | 108.57 | 109.6 |
| 06/30/2022 | 107.8 | 110.28 | 109.05 | 109.7 |
| 07/02/2022 | 107.8 | 110.28 | 109.05 | 109.7 |
| 07/04/2022 | 107.8 | 112.57 | 110 | 112.35 |
| 07/05/2022 | 107.8 | 114.43 | 112.38 | 113.25 |
| 07/06/2022 | 107.8 | 113.57 | 112.68 | 113.22 |
| 07/07/2022 | 107.8 | 113.33 | 112.6 | 112.8 |
| 07/10/2022 | 107.8 | 113.47 | 112.5 | 113.18 |
| 07/11/2022 | 107.8 | 113.82 | 112.95 | 113.75 |
| 07/12/2022 | 107.8 | 114.75 | 114.1 | 114.65 |
| 07/13/2022 | 107.8 | 114.97 | 114.55 | 114.88 |
| 07/14/2022 | 107.8 | 110.5 | 108.5 | 109.93 |
| 07/17/2022 | 107.8 | 112.72 | 111.32 | 111.95 |
| 07/18/2022 | 107.8 | 113.22 | 110.7 | 112.7 |
| 07/19/2022 | 107.8 | 115.18 | 113.6 | 114.82 |
| 07/20/2022 | 107.8 | 116.85 | 115.38 | 116.2 |
| 07/21/2022 | 107.8 | 118.9 | 115.72 | 118.57 |
| 07/24/2022 | 107.8 | 118.45 | 115.55 | 117.2 |
| 07/25/2022 | 107.8 | 117.8 | 116.28 | 117 |
| 07/26/2022 | 107.8 | 118.8 | 117.5 | 118.4 |
| 07/27/2022 | 107.8 | 120.7 | 118.82 | 119.22 |
| 07/28/2022 | 107.8 | 120.9 | 118.83 | 120.65 |
| 07/31/2022 | 107.8 | 120.57 | 119.35 | 120.5 |
| 08/01/2022 | 107.8 | 120.7 | 119.62 | 119.97 |
| 08/02/2022 | 107.8 | 121.7 | 120.55 | 120.82 |
| 08/03/2022 | 107.8 | 121.35 | 120.05 | 120.82 |
| 08/04/2022 | 107.8 | 120.95 | 120.22 | 120.78 |
| 08/07/2022 | 107.8 | 121.97 | 120.47 | 121.97 |
| 08/08/2022 | 107.8 | 122.3 | 121.25 | 122.07 |
| 08/09/2022 | 107.8 | 122.47 | 122.1 | 122.22 |
| 08/10/2022 | 107.8 | 122.53 | 122.22 | 122.35 |
| 08/11/2022 | 107.8 | 100.88 | 99.57 | 100 |
| 08/14/2022 | 107.8 | 100.82 | 98.62 | 100.57 |
| 08/15/2022 | 107.8 | 101.18 | 96.3 | 96.38 |
| 08/16/2022 | 107.8 | 98.45 | 95.57 | 98.25 |
| 08/17/2022 | 107.8 | 97.53 | 93.3 | 93.3 |
| 08/18/2022 | 107.8 | 94 | 91.9 | 93.1 |
| 08/21/2022 | 107.8 | 95 | 92.12 | 94.05 |
| 08/22/2022 | 107.8 | 96.97 | 92.57 | 93.18 |
| 08/23/2022 | 107.8 | 92.5 | 90.25 | 90.6 |
| 08/24/2022 | 107.8 | 91.43 | 90 | 91.22 |
| 08/25/2022 | 107.8 | 91.5 | 90.28 | 90.85 |
| 08/28/2022 | 107.8 | 92.45 | 90.4 | 92.2 |
| 08/29/2022 | 107.8 | 94.4 | 91.75 | 93.53 |
| 08/30/2022 | 107.8 | 93.38 | 91 | 91.65 |
| 08/31/2022 | 107.8 | 92.43 | 90.75 | 91.93 |
| 09/01/2022 | 107.8 | 91.93 | 89.75 | 90.03 |
| 09/03/2022 | 107.8 | 91.93 | 89.75 | 90.03 |
| 09/05/2022 | 107.8 | 91.25 | 89.57 | 91.03 |
| 09/06/2022 | 107.8 | 93.22 | 90.82 | 91.05 |
| 09/07/2022 | 107.8 | 92.35 | 89.12 | 91.97 |
| 09/08/2022 | 107.8 | 93.45 | 91.05 | 93.05 |
| 09/11/2022 | 107.8 | 93.25 | 91.38 | 91.95 |
| 09/12/2022 | 107.8 | 96.07 | 92 | 95.53 |
| 09/13/2022 | 107.8 | 96 | 94.6 | 94.62 |
| 09/14/2022 | 107.8 | 96.82 | 95.32 | 96.05 |
| 09/15/2022 | 107.8 | 96.93 | 95.45 | 96.75 |
| 09/18/2022 | 107.8 | 97.05 | 96.05 | 96.32 |
| 09/19/2022 | 107.8 | 97.45 | 95.55 | 96.22 |
| 09/20/2022 | 107.8 | 96.18 | 94.32 | 94.57 |
| 09/21/2022 | 107.8 | 95.1 | 93.75 | 94.12 |
| 09/22/2022 | 107.8 | 94.12 | 92.53 | 92.6 |
| 09/25/2022 | 107.8 | 93.07 | 89.28 | 90.12 |
| 09/26/2022 | 107.8 | 91.38 | 88.43 | 88.57 |
| 09/27/2022 | 107.8 | 89.78 | 88.28 | 89.3 |
| 09/28/2022 | 107.8 | 90.93 | 89.4 | 89.47 |
| 09/29/2022 | 107.8 | 90.4 | 88.85 | 89.3 |
| 10/02/2022 | 107.8 | 90.32 | 88.53 | 88.78 |
| 10/03/2022 | 107.8 | 89.35 | 86.2 | 87.2 |
| 10/04/2022 | 107.8 | 91 | 87.53 | 90.93 |
| 10/05/2022 | 107.8 | 92.47 | 91.25 | 92.32 |
| 10/06/2022 | 107.8 | 93.1 | 91.85 | 92.88 |
| 10/09/2022 | 107.8 | 93.93 | 93.07 | 93.88 |
| 10/10/2022 | 107.8 | 93.47 | 92.75 | 93.1 |
| 10/11/2022 | 107.8 | 93.25 | 92.78 | 93.12 |
| 10/12/2022 | 107.8 | 93.55 | 93.22 | 93.5 |
| 10/13/2022 | 107.8 | 82.6 | 80.28 | 82.38 |
| 10/16/2022 | 107.8 | 85.1 | 81.4 | 84.57 |
| 10/17/2022 | 107.8 | 86.75 | 84.65 | 86.43 |
| 10/18/2022 | 107.8 | 87.5 | 86.25 | 87.25 |
| 10/19/2022 | 107.8 | 87.38 | 86.05 | 86.88 |
| 10/20/2022 | 107.8 | 89.8 | 86.6 | 89.15 |
| 10/23/2022 | 107.8 | 88.9 | 87.68 | 88.03 |
| 10/24/2022 | 107.8 | 89.03 | 87.28 | 88.47 |
| 10/25/2022 | 107.8 | 89.55 | 87.78 | 88.6 |
| 10/26/2022 | 107.8 | 88.28 | 84.68 | 85.05 |
| 10/27/2022 | 107.8 | 86.65 | 84.78 | 85.9 |
| 10/30/2022 | 107.8 | 86.82 | 84.43 | 84.85 |
| 10/31/2022 | 107.8 | 85.85 | 84.65 | 85.25 |
| 11/01/2022 | 107.8 | 84.85 | 83.25 | 83.4 |
| 11/02/2022 | 107.8 | 84.75 | 83.2 | 83.6 |
| 11/03/2022 | 107.8 | 84.18 | 82.82 | 83.03 |
| 11/06/2022 | 107.8 | 87.57 | 82.9 | 86.9 |
| 11/07/2022 | 107.8 | 87.05 | 84.82 | 85.5 |
| 11/08/2022 | 107.8 | 86.15 | 84.57 | 85.28 |
| 11/09/2022 | 107.8 | 85.28 | 84.28 | 84.88 |
| 11/10/2022 | 107.8 | 85.7 | 83.8 | 84.28 |
| 11/13/2022 | 107.8 | 85.95 | 84.35 | 84.9 |
| 11/14/2022 | 107.8 | 86.57 | 84.6 | 85.5 |
| 11/15/2022 | 107.8 | 86.18 | 84.8 | 85.6 |
| 11/16/2022 | 107.8 | 86.1 | 84.6 | 85.15 |
| 11/17/2022 | 107.8 | 85.05 | 83.92 | 84.28 |
| 11/20/2022 | 107.8 | 84.62 | 83.47 | 83.93 |
| 11/21/2022 | 107.8 | 85.03 | 83.65 | 84.4 |
| 11/22/2022 | 107.8 | 85 | 83.82 | 84.22 |
| 11/24/2022 | 107.8 | 84.68 | 83.53 | 83.75 |
| 11/27/2022 | 107.8 | 83.57 | 80.55 | 81 |
| 11/28/2022 | 107.8 | 81.65 | 80.75 | 81.15 |
| 11/29/2022 | 107.8 | 83.22 | 80.95 | 83.07 |
| 11/30/2022 | 107.8 | 83.5 | 82.32 | 83.15 |
| 12/01/2022 | 107.8 | 83.15 | 82.35 | 82.45 |
| 12/04/2022 | 82.83 | 82.95 | 81.72 | 82.15 |
| 12/05/2022 | 82.83 | 82.9 | 81.15 | 82.3 |
| 12/06/2022 | 82.83 | 83.18 | 82.32 | 82.4 |
| 12/07/2022 | 82.83 | 82.1 | 81.5 | 81.93 |
| 12/08/2022 | 82.83 | 81.88 | 81.15 | 81.68 |
| 12/11/2022 | 82.83 | 82.7 | 81.68 | 81.97 |
| 12/12/2022 | 82.83 | 82.55 | 81.78 | 82.53 |
| 12/13/2022 | 82.83 | 82.57 | 82.15 | 82.25 |
| 12/14/2022 | 82.83 | 83.3 | 81.53 | 81.82 |
| 12/15/2022 | 82.83 | 86.28 | 81.65 | 85.93 |
| 12/18/2022 | 82.83 | 86.55 | 84.82 | 85.62 |
| 12/19/2022 | 82.83 | 85.55 | 84 | 84.28 |
| 12/20/2022 | 82.83 | 88.88 | 83.9 | 88.82 |
| 12/21/2022 | 82.83 | 89.32 | 86.88 | 88.72 |
| 12/22/2022 | 82.83 | 89.2 | 87.1 | 87.93 |
| 12/24/2022 | 82.83 | 89.2 | 87.1 | 87.93 |
| 12/26/2022 | 82.83 | 91.6 | 87.7 | 91.35 |
| 12/27/2022 | 82.83 | 91.47 | 90.22 | 90.57 |
| 12/28/2022 | 82.83 | 90.5 | 88.5 | 88.78 |
| 12/29/2022 | 82.83 | 88.68 | 87.25 | 87.97 |
| 12/31/2022 | 82.83 | 88.68 | 87.25 | 87.97 |