Canada Markets closed

Live Cattle Futures,Oct-2024 (LE=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
176.95+1.77 (+1.01%)
As of 02:05PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 2024175.50177.57173.77176.95176.9531,924
Sept 08, 2024------
Sept 06, 2024177.20177.98174.93175.18175.1822,060
Sept 05, 2024179.00179.15176.77177.25177.2522,060
Sept 04, 2024179.40179.93178.75179.23179.2318,044
Sept 03, 2024178.68180.13178.05179.27179.2721,882
Sept 01, 2024------
Aug 30, 2024185.50185.90185.45185.85185.8523,764
Aug 29, 2024183.75184.93183.50184.88184.88247
Aug 28, 2024184.88185.50183.75183.75183.75286
Aug 27, 2024183.80185.85183.80185.18185.18547
Aug 26, 2024182.43183.82182.40183.60183.60549
Aug 25, 2024------
Aug 23, 2024182.68182.68182.13182.57182.57460
Aug 22, 2024181.02182.70180.55182.55182.55459
Aug 21, 2024181.05181.23179.82181.23181.23981
Aug 20, 2024182.85182.90180.50181.02181.021,093
Aug 19, 2024182.75183.27182.13182.80182.80531
Aug 18, 2024------
Aug 16, 2024184.20184.50181.05182.80182.801,944
Aug 15, 2024184.60184.95184.00184.05184.05799
Aug 14, 2024184.15184.73183.75184.60184.601,094
Aug 13, 2024183.75184.43183.50184.00184.00896
Aug 12, 2024184.25184.32183.27183.32183.32723
Aug 11, 2024------
Aug 09, 2024181.80184.50181.73184.25184.252,266
Aug 08, 2024182.43182.60181.50182.05182.051,924
Aug 07, 2024182.75183.20181.70182.27182.272,767
Aug 06, 2024183.00183.27181.40181.98181.983,801
Aug 05, 2024181.35183.40179.80181.55181.555,862
Aug 04, 2024------
Aug 02, 2024184.82185.13181.40184.10184.1019,967
Aug 01, 2024187.25187.50184.57184.80184.8014,004
Jul 31, 2024187.27187.50186.52187.13187.137,256
Jul 30, 2024187.48187.93186.77187.70187.70440,642
Jul 29, 2024188.75189.07186.40186.98186.9811,498
Jul 28, 2024------
Jul 26, 2024189.00189.32188.25188.57188.5711,664
Jul 25, 2024186.90189.05186.77188.90188.9017,301
Jul 24, 2024186.30187.15185.98186.90186.9012,632
Jul 23, 2024183.82186.60183.80186.30186.3020,263
Jul 22, 2024184.02184.63183.07183.93183.9310,875
Jul 21, 2024------
Jul 19, 2024182.25183.32181.90183.10183.1012,918
Jul 18, 2024184.20184.50181.88182.25182.2521,597
Jul 17, 2024182.63184.57181.77184.27184.2721,756
Jul 16, 2024182.13182.93181.65182.68182.6816,759
Jul 15, 2024182.70183.38181.85182.13182.1324,879
Jul 14, 2024------
Jul 12, 2024182.07183.05181.05182.38182.3844,022
Jul 11, 2024182.93183.13181.90182.25182.2542,219
Jul 10, 2024182.35182.77181.38182.25182.2540,353
Jul 09, 2024184.80185.75180.82182.35182.3544,831
Jul 08, 2024186.50187.27183.80184.35184.3541,183
Jul 07, 2024------
Jul 05, 2024185.82188.25185.65186.43186.4337,411
Jul 03, 2024185.25186.10185.25185.93185.9321,897
Jul 02, 2024184.65185.48184.35185.10185.1024,457
Jul 01, 2024184.90185.15183.63184.27184.2729,420
Jun 30, 2024------
Jun 28, 2024195.00195.65193.00193.50193.5028,019
Jun 27, 2024194.02194.50193.10194.18194.18474
Jun 26, 2024189.30193.20189.30192.93192.931,000
Jun 25, 2024188.77189.65188.65189.48189.481,027
Jun 24, 2024187.85189.23187.80188.90188.901,320
Jun 23, 2024------
Jun 21, 2024187.30187.82186.82187.60187.601,742
Jun 20, 2024187.52187.85186.18187.07187.071,713
Jun 18, 2024186.95187.15186.48186.68186.68973
Jun 17, 2024187.65187.65186.63187.05187.051,655
Jun 16, 2024------
Jun 14, 2024185.00186.98185.00186.82186.823,570
Jun 13, 2024183.65184.85182.50184.82184.824,084
Jun 12, 2024184.13184.25183.20183.65183.651,806
Jun 11, 2024184.18184.48183.27183.75183.751,666
Jun 10, 2024182.43184.18182.18183.93183.935,509
Jun 09, 2024------
Jun 07, 2024181.95182.68181.57182.18182.1810,159
Jun 06, 2024182.00182.23181.13181.82181.828,015
Jun 05, 2024182.20182.68181.68181.77181.777,387
Jun 04, 2024182.50183.00182.05182.18182.188,986
Jun 03, 2024181.88182.50180.93182.02182.0210,305
Jun 02, 2024------
May 31, 2024182.60182.60181.18181.55181.558,561
May 30, 2024183.50183.70181.82182.55182.5516,584
May 29, 2024184.25184.50181.75183.35183.3514,120
May 28, 2024183.77184.63183.32184.55184.558,128
May 26, 2024------
May 24, 2024183.60184.48182.95183.70183.7011,691
May 23, 2024184.30184.68183.20183.52183.5213,137
May 22, 2024183.50184.23182.77184.18184.1812,289
May 21, 2024181.70183.25181.57182.98182.9813,494
May 20, 2024181.35181.80181.05181.48181.4814,798
May 19, 2024------
May 17, 2024179.50181.20179.20181.05181.0522,148
May 16, 2024178.55179.80178.55179.02179.0215,766
May 15, 2024178.85179.20177.68178.25178.2520,878
May 14, 2024176.15179.10175.90178.18178.1830,945
May 13, 2024176.20177.40174.93175.57175.5732,787
May 12, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...