Canada markets closed

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
175.30-1.95 (-1.10%)
At close: 02:04PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
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
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 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 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 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 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 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 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 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 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 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 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 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 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
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 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 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 10, 2024176.25177.27175.18176.15176.1533,772
May 09, 2024176.75177.95175.38175.95175.9532,796
May 08, 2024177.68178.07176.25176.48176.4826,286
May 07, 2024177.70178.98177.43177.63177.6332,666
May 06, 2024176.95177.38175.80176.98176.9817,218
May 03, 2024177.40177.60175.93176.68176.6827,606
May 02, 2024177.15178.00176.45176.80176.8032,025
May 01, 2024175.60176.85172.70173.85173.8538,327
Apr 30, 2024186.00186.00185.00185.00185.0031,306
Apr 29, 2024184.93185.50184.45185.40185.40546
Apr 26, 2024184.43184.95183.70184.68184.68791
Apr 25, 2024181.90184.05181.35183.95183.95811
Apr 24, 2024183.00183.52181.35182.10182.101,115
Apr 23, 2024183.70184.38181.55183.35183.351,545
Apr 22, 2024181.90184.00181.90183.82183.821,624
Apr 19, 2024181.00181.60180.52181.48181.482,181
Apr 18, 2024181.07181.38180.25181.18181.181,469
Apr 17, 2024181.18181.63180.07180.90180.902,298
Apr 16, 2024180.57181.65179.57181.50181.502,056
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...