Live Cattle Futures,Oct-2024 (LE=F)
CME - CME Delayed Price. Currency in USX
Add to watchlist
At close: 02:04PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 177.20 | 177.98 | 174.93 | 175.18 | 175.18 | 22,060 |
| Sept 05, 2024 | 179.00 | 179.15 | 176.77 | 177.25 | 177.25 | 22,060 |
| Sept 04, 2024 | 179.40 | 179.93 | 178.75 | 179.23 | 179.23 | 18,044 |
| Sept 03, 2024 | 178.68 | 180.13 | 178.05 | 179.27 | 179.27 | 21,882 |
| Aug 30, 2024 | 185.50 | 185.90 | 185.45 | 185.85 | 185.85 | 23,764 |
| Aug 29, 2024 | 183.75 | 184.93 | 183.50 | 184.88 | 184.88 | 247 |
| Aug 28, 2024 | 184.88 | 185.50 | 183.75 | 183.75 | 183.75 | 286 |
| Aug 27, 2024 | 183.80 | 185.85 | 183.80 | 185.18 | 185.18 | 547 |
| Aug 26, 2024 | 182.43 | 183.82 | 182.40 | 183.60 | 183.60 | 549 |
| Aug 23, 2024 | 182.68 | 182.68 | 182.13 | 182.57 | 182.57 | 460 |
| Aug 22, 2024 | 181.02 | 182.70 | 180.55 | 182.55 | 182.55 | 459 |
| Aug 21, 2024 | 181.05 | 181.23 | 179.82 | 181.23 | 181.23 | 981 |
| Aug 20, 2024 | 182.85 | 182.90 | 180.50 | 181.02 | 181.02 | 1,093 |
| Aug 19, 2024 | 182.75 | 183.27 | 182.13 | 182.80 | 182.80 | 531 |
| Aug 16, 2024 | 184.20 | 184.50 | 181.05 | 182.80 | 182.80 | 1,944 |
| Aug 15, 2024 | 184.60 | 184.95 | 184.00 | 184.05 | 184.05 | 799 |
| Aug 14, 2024 | 184.15 | 184.73 | 183.75 | 184.60 | 184.60 | 1,094 |
| Aug 13, 2024 | 183.75 | 184.43 | 183.50 | 184.00 | 184.00 | 896 |
| Aug 12, 2024 | 184.25 | 184.32 | 183.27 | 183.32 | 183.32 | 723 |
| Aug 09, 2024 | 181.80 | 184.50 | 181.73 | 184.25 | 184.25 | 2,266 |
| Aug 08, 2024 | 182.43 | 182.60 | 181.50 | 182.05 | 182.05 | 1,924 |
| Aug 07, 2024 | 182.75 | 183.20 | 181.70 | 182.27 | 182.27 | 2,767 |
| Aug 06, 2024 | 183.00 | 183.27 | 181.40 | 181.98 | 181.98 | 3,801 |
| Aug 05, 2024 | 181.35 | 183.40 | 179.80 | 181.55 | 181.55 | 5,862 |
| Aug 02, 2024 | 184.82 | 185.13 | 181.40 | 184.10 | 184.10 | 19,967 |
| Aug 01, 2024 | 187.25 | 187.50 | 184.57 | 184.80 | 184.80 | 14,004 |
| Jul 31, 2024 | 187.27 | 187.50 | 186.52 | 187.13 | 187.13 | 7,256 |
| Jul 30, 2024 | 187.48 | 187.93 | 186.77 | 187.70 | 187.70 | 440,642 |
| Jul 29, 2024 | 188.75 | 189.07 | 186.40 | 186.98 | 186.98 | 11,498 |
| Jul 26, 2024 | 189.00 | 189.32 | 188.25 | 188.57 | 188.57 | 11,664 |
| Jul 25, 2024 | 186.90 | 189.05 | 186.77 | 188.90 | 188.90 | 17,301 |
| Jul 24, 2024 | 186.30 | 187.15 | 185.98 | 186.90 | 186.90 | 12,632 |
| Jul 23, 2024 | 183.82 | 186.60 | 183.80 | 186.30 | 186.30 | 20,263 |
| Jul 22, 2024 | 184.02 | 184.63 | 183.07 | 183.93 | 183.93 | 10,875 |
| Jul 19, 2024 | 182.25 | 183.32 | 181.90 | 183.10 | 183.10 | 12,918 |
| Jul 18, 2024 | 184.20 | 184.50 | 181.88 | 182.25 | 182.25 | 21,597 |
| Jul 17, 2024 | 182.63 | 184.57 | 181.77 | 184.27 | 184.27 | 21,756 |
| Jul 16, 2024 | 182.13 | 182.93 | 181.65 | 182.68 | 182.68 | 16,759 |
| Jul 15, 2024 | 182.70 | 183.38 | 181.85 | 182.13 | 182.13 | 24,879 |
| Jul 12, 2024 | 182.07 | 183.05 | 181.05 | 182.38 | 182.38 | 44,022 |
| Jul 11, 2024 | 182.93 | 183.13 | 181.90 | 182.25 | 182.25 | 42,219 |
| Jul 10, 2024 | 182.35 | 182.77 | 181.38 | 182.25 | 182.25 | 40,353 |
| Jul 09, 2024 | 184.80 | 185.75 | 180.82 | 182.35 | 182.35 | 44,831 |
| Jul 08, 2024 | 186.50 | 187.27 | 183.80 | 184.35 | 184.35 | 41,183 |
| Jul 05, 2024 | 185.82 | 188.25 | 185.65 | 186.43 | 186.43 | 37,411 |
| Jul 03, 2024 | 185.25 | 186.10 | 185.25 | 185.93 | 185.93 | 21,897 |
| Jul 02, 2024 | 184.65 | 185.48 | 184.35 | 185.10 | 185.10 | 24,457 |
| Jul 01, 2024 | 184.90 | 185.15 | 183.63 | 184.27 | 184.27 | 29,420 |
| Jun 28, 2024 | 195.00 | 195.65 | 193.00 | 193.50 | 193.50 | 28,019 |
| Jun 27, 2024 | 194.02 | 194.50 | 193.10 | 194.18 | 194.18 | 474 |
| Jun 26, 2024 | 189.30 | 193.20 | 189.30 | 192.93 | 192.93 | 1,000 |
| Jun 25, 2024 | 188.77 | 189.65 | 188.65 | 189.48 | 189.48 | 1,027 |
| Jun 24, 2024 | 187.85 | 189.23 | 187.80 | 188.90 | 188.90 | 1,320 |
| Jun 21, 2024 | 187.30 | 187.82 | 186.82 | 187.60 | 187.60 | 1,742 |
| Jun 20, 2024 | 187.52 | 187.85 | 186.18 | 187.07 | 187.07 | 1,713 |
| Jun 18, 2024 | 186.95 | 187.15 | 186.48 | 186.68 | 186.68 | 973 |
| Jun 17, 2024 | 187.65 | 187.65 | 186.63 | 187.05 | 187.05 | 1,655 |
| Jun 14, 2024 | 185.00 | 186.98 | 185.00 | 186.82 | 186.82 | 3,570 |
| Jun 13, 2024 | 183.65 | 184.85 | 182.50 | 184.82 | 184.82 | 4,084 |
| Jun 12, 2024 | 184.13 | 184.25 | 183.20 | 183.65 | 183.65 | 1,806 |
| Jun 11, 2024 | 184.18 | 184.48 | 183.27 | 183.75 | 183.75 | 1,666 |
| Jun 10, 2024 | 182.43 | 184.18 | 182.18 | 183.93 | 183.93 | 5,509 |
| Jun 07, 2024 | 181.95 | 182.68 | 181.57 | 182.18 | 182.18 | 10,159 |
| Jun 06, 2024 | 182.00 | 182.23 | 181.13 | 181.82 | 181.82 | 8,015 |
| Jun 05, 2024 | 182.20 | 182.68 | 181.68 | 181.77 | 181.77 | 7,387 |
| Jun 04, 2024 | 182.50 | 183.00 | 182.05 | 182.18 | 182.18 | 8,986 |
| Jun 03, 2024 | 181.88 | 182.50 | 180.93 | 182.02 | 182.02 | 10,305 |
| May 31, 2024 | 182.60 | 182.60 | 181.18 | 181.55 | 181.55 | 8,561 |
| May 30, 2024 | 183.50 | 183.70 | 181.82 | 182.55 | 182.55 | 16,584 |
| May 29, 2024 | 184.25 | 184.50 | 181.75 | 183.35 | 183.35 | 14,120 |
| May 28, 2024 | 183.77 | 184.63 | 183.32 | 184.55 | 184.55 | 8,128 |
| May 24, 2024 | 183.60 | 184.48 | 182.95 | 183.70 | 183.70 | 11,691 |
| May 23, 2024 | 184.30 | 184.68 | 183.20 | 183.52 | 183.52 | 13,137 |
| May 22, 2024 | 183.50 | 184.23 | 182.77 | 184.18 | 184.18 | 12,289 |
| May 21, 2024 | 181.70 | 183.25 | 181.57 | 182.98 | 182.98 | 13,494 |
| May 20, 2024 | 181.35 | 181.80 | 181.05 | 181.48 | 181.48 | 14,798 |
| May 17, 2024 | 179.50 | 181.20 | 179.20 | 181.05 | 181.05 | 22,148 |
| May 16, 2024 | 178.55 | 179.80 | 178.55 | 179.02 | 179.02 | 15,766 |
| May 15, 2024 | 178.85 | 179.20 | 177.68 | 178.25 | 178.25 | 20,878 |
| May 14, 2024 | 176.15 | 179.10 | 175.90 | 178.18 | 178.18 | 30,945 |
| May 13, 2024 | 176.20 | 177.40 | 174.93 | 175.57 | 175.57 | 32,787 |
| May 10, 2024 | 176.25 | 177.27 | 175.18 | 176.15 | 176.15 | 33,772 |
| May 09, 2024 | 176.75 | 177.95 | 175.38 | 175.95 | 175.95 | 32,796 |
| May 08, 2024 | 177.68 | 178.07 | 176.25 | 176.48 | 176.48 | 26,286 |
| May 07, 2024 | 177.70 | 178.98 | 177.43 | 177.63 | 177.63 | 32,666 |
| May 06, 2024 | 176.95 | 177.38 | 175.80 | 176.98 | 176.98 | 17,218 |
| May 03, 2024 | 177.40 | 177.60 | 175.93 | 176.68 | 176.68 | 27,606 |
| May 02, 2024 | 177.15 | 178.00 | 176.45 | 176.80 | 176.80 | 32,025 |
| May 01, 2024 | 175.60 | 176.85 | 172.70 | 173.85 | 173.85 | 38,327 |
| Apr 30, 2024 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 31,306 |
| Apr 29, 2024 | 184.93 | 185.50 | 184.45 | 185.40 | 185.40 | 546 |
| Apr 26, 2024 | 184.43 | 184.95 | 183.70 | 184.68 | 184.68 | 791 |
| Apr 25, 2024 | 181.90 | 184.05 | 181.35 | 183.95 | 183.95 | 811 |
| Apr 24, 2024 | 183.00 | 183.52 | 181.35 | 182.10 | 182.10 | 1,115 |
| Apr 23, 2024 | 183.70 | 184.38 | 181.55 | 183.35 | 183.35 | 1,545 |
| Apr 22, 2024 | 181.90 | 184.00 | 181.90 | 183.82 | 183.82 | 1,624 |
| Apr 19, 2024 | 181.00 | 181.60 | 180.52 | 181.48 | 181.48 | 2,181 |
| Apr 18, 2024 | 181.07 | 181.38 | 180.25 | 181.18 | 181.18 | 1,469 |
| Apr 17, 2024 | 181.18 | 181.63 | 180.07 | 180.90 | 180.90 | 2,298 |
| Apr 16, 2024 | 180.57 | 181.65 | 179.57 | 181.50 | 181.50 | 2,056 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.