Canada markets close in 5 hours 8 minutes

Live Cattle Futures,Dec-2021 (LE=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
130.00-0.52 (-0.40%)
As of 10:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 2021130.35130.52129.75130.00130.005,649
Oct. 20, 2021125.25126.05124.90125.95125.952,491
Oct. 19, 2021125.50125.80124.88125.00125.002,491
Oct. 18, 2021125.75125.82125.13125.45125.452,934
Oct. 15, 2021125.50126.00125.38125.97125.973,992
Oct. 14, 2021124.90125.90124.80125.75125.753,060
Oct. 13, 2021125.05125.05124.45124.78124.782,258
Oct. 12, 2021125.40125.57124.85125.03125.031,800
Oct. 11, 2021125.65125.72125.22125.63125.631,108
Oct. 08, 2021125.40125.65125.20125.57125.571,271
Oct. 07, 2021123.97125.35123.72125.28125.282,775
Oct. 06, 2021122.95124.00122.63123.82123.822,714
Oct. 05, 2021122.97123.40122.50122.82122.822,241
Oct. 04, 2021120.93122.97120.53122.63122.634,647
Oct. 01, 2021121.00121.65120.25120.40120.406,496
Sep. 30, 2021121.90122.28120.35120.57120.579,512
Sep. 29, 2021122.00122.70121.20121.78121.789,176
Sep. 28, 2021122.40122.47121.82122.00122.007,157
Sep. 27, 2021122.70123.80122.10122.40122.408,878
Sep. 24, 2021123.30123.32122.60122.93122.936,581
Sep. 23, 2021123.40123.93123.03123.22123.226,940
Sep. 22, 2021122.88123.45122.70123.28123.287,462
Sep. 21, 2021123.20123.60122.35122.45122.457,894
Sep. 20, 2021122.38122.95121.80122.78122.789,248
Sep. 17, 2021123.50123.50122.53122.80122.8010,741
Sep. 16, 2021124.07124.22123.30123.60123.6010,603
Sep. 15, 2021124.40124.53123.53124.18124.1815,057
Sep. 14, 2021122.80125.05122.68124.13124.1334,186
Sep. 13, 2021121.97123.68120.85122.28122.2836,894
Sep. 10, 2021123.82124.32123.03123.43123.4328,538
Sep. 09, 2021123.40124.45123.10123.75123.7532,087
Sep. 08, 2021124.00124.55123.03123.10123.1040,793
Sep. 07, 2021125.68125.75123.68123.75123.7528,612
Sep. 03, 2021126.43126.60124.63124.80124.8029,150
Sep. 02, 2021127.47128.02125.88126.05126.0524,313
Sep. 01, 2021126.93128.18126.53127.57127.5730,567
Aug. 31, 2021121.88123.00118.70118.95118.9533,017
Aug. 30, 2021123.60123.60120.10120.25120.25279
Aug. 27, 2021123.15123.40120.18122.00122.00719
Aug. 26, 2021124.25124.28123.05123.28123.281,822
Aug. 25, 2021126.00126.15124.30124.43124.431,016
Aug. 24, 2021126.97127.47125.70125.80125.802,156
Aug. 23, 2021124.30127.18124.30126.45126.451,748
Aug. 20, 2021123.40124.38123.30124.28124.281,756
Aug. 19, 2021123.60123.75123.05123.40123.404,598
Aug. 18, 2021123.30124.22123.15124.03124.033,547
Aug. 17, 2021123.70124.10123.22123.30123.301,400
Aug. 16, 2021123.10123.68122.43123.53123.532,096
Aug. 13, 2021123.28123.45122.63122.75122.752,516
Aug. 12, 2021122.72123.43122.45123.15123.156,207
Aug. 11, 2021123.50123.57122.78122.95122.954,304
Aug. 10, 2021123.30124.80123.03123.65123.653,907
Aug. 09, 2021123.20123.35122.65123.00123.004,001
Aug. 06, 2021122.60123.05121.30123.00123.009,960
Aug. 05, 2021124.07124.30122.50122.57122.579,285
Aug. 04, 2021123.40124.63123.05124.05124.0510,806
Aug. 03, 2021122.18123.50122.15123.25123.257,861
Aug. 02, 2021122.32122.65121.95122.13122.136,004
Jul. 30, 2021122.75122.75122.00122.07122.077,897
Jul. 29, 2021123.22123.53122.43122.50122.508,304
Jul. 28, 2021122.95123.68122.85123.07123.076,489
Jul. 27, 2021123.22123.97122.68122.93122.9310,302
Jul. 26, 2021121.75123.50121.63123.45123.459,321
Jul. 23, 2021121.15121.70120.57121.50121.508,280
Jul. 22, 2021120.18121.43120.13120.80120.809,970
Jul. 21, 2021119.82120.47119.47120.05120.0513,125
Jul. 20, 2021120.15120.57119.68119.78119.7811,311
Jul. 19, 2021120.10120.32119.20120.25120.2520,125
Jul. 16, 2021121.28121.60120.13120.18120.1813,785
Jul. 15, 2021121.40121.65120.78121.13121.1315,109
Jul. 14, 2021122.00122.60121.18121.25121.2532,725
Jul. 13, 2021120.03122.45119.82121.75121.7540,489
Jul. 12, 2021119.43120.35119.00119.82119.8231,521
Jul. 09, 2021119.32119.80118.85119.22119.2229,839
Jul. 08, 2021120.50120.68119.18119.28119.2834,153
Jul. 07, 2021122.32122.43119.82120.60120.6027,664
Jul. 06, 2021121.80122.47121.15122.40122.4020,810
Jul. 02, 2021123.25124.00121.75122.00122.0020,913
Jul. 01, 2021122.70124.32121.50123.57123.5727,475
Jun. 30, 2021122.75123.30121.90122.50122.5025,193
Jun. 29, 2021122.13122.60121.30122.55122.55839
Jun. 28, 2021123.10123.30121.70122.10122.10739
Jun. 25, 2021122.85123.03121.97122.82122.82449
Jun. 24, 2021122.50123.10121.75122.82122.82601
Jun. 23, 2021123.75124.22122.05122.50122.50800
Jun. 22, 2021121.35124.22121.35123.10123.101,333
Jun. 21, 2021120.95121.25120.18120.97120.971,099
Jun. 18, 2021121.25121.95120.93121.05121.051,160
Jun. 17, 2021122.22123.10120.00120.10120.102,076
Jun. 16, 2021121.60122.75121.60122.30122.301,578
Jun. 15, 2021119.50121.38119.50121.22121.223,038
Jun. 14, 2021118.80119.65118.70119.38119.381,482
Jun. 11, 2021117.70119.10117.70118.70118.701,783
Jun. 10, 2021117.50117.88117.32117.57117.57850
Jun. 09, 2021117.00117.50116.43117.40117.402,090
Jun. 08, 2021116.70117.10116.05116.72116.722,958
Jun. 07, 2021116.70116.75116.00116.22116.224,973
Jun. 04, 2021116.78117.25116.35116.82116.825,136
Jun. 03, 2021117.05117.38116.70116.78116.784,994
Jun. 02, 2021115.13117.38114.70117.13117.139,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...