Canada markets closed

Live Cattle Futures,Oct-2022 (LE=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
145.275+0.525 (+0.36%)
As of 02:04PM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022144.950145.725144.875145.275145.27514,342
Aug 18, 2022141.775142.000141.200141.275141.2751,821
Aug 17, 2022141.700142.000141.150141.750141.7501,864
Aug 16, 2022139.850141.725139.825141.300141.3001,525
Aug 15, 2022140.300140.800139.700139.750139.7501,838
Aug 12, 2022140.500140.775140.100140.225140.2251,869
Aug 11, 2022139.625140.650139.275140.600140.6003,985
Aug 10, 2022138.475139.375138.125139.200139.2003,170
Aug 09, 2022138.300138.300137.900137.975137.9752,702
Aug 08, 2022137.925138.775137.875138.350138.3504,436
Aug 05, 2022137.725138.425137.500137.875137.8757,996
Aug 04, 2022137.900138.050137.475137.700137.7008,155
Aug 03, 2022137.000138.300136.925137.900137.90012,449
Aug 02, 2022136.975136.975136.400136.575136.5755,785
Aug 01, 2022136.300137.000136.275136.775136.7758,145
Jul 29, 2022136.250136.850135.950136.450136.4506,568
Jul 28, 2022136.900137.150136.000136.175136.1758,529
Jul 27, 2022137.100137.250136.425136.800136.8006,090
Jul 26, 2022137.475137.650136.725136.875136.8757,173
Jul 25, 2022136.525138.075136.450137.750137.7508,296
Jul 22, 2022135.625137.575135.600137.375137.37512,178
Jul 21, 2022135.875136.125135.325135.725135.7259,341
Jul 20, 2022135.725136.300135.500135.750135.75013,088
Jul 19, 2022135.900136.325135.250135.725135.72512,221
Jul 18, 2022135.150136.800134.700135.625135.62517,865
Jul 15, 2022135.375135.375134.650134.925134.92516,439
Jul 14, 2022136.500136.525135.200135.400135.40030,537
Jul 13, 2022136.325137.400135.950136.875136.87533,542
Jul 12, 2022136.400137.000135.375136.675136.67532,571
Jul 11, 2022133.325136.425132.875136.150136.15046,678
Jul 08, 2022134.725135.150133.800133.950133.95028,975
Jul 07, 2022135.000135.725134.100134.550134.55023,969
Jul 06, 2022133.800134.975133.050134.500134.50023,128
Jul 05, 2022134.650135.075132.675132.925132.92527,253
Jul 04, 2022------
Jul 01, 2022132.700135.650132.700134.600134.60036,039
Jun 30, 2022136.950138.000136.750138.000138.00027,717
Jun 29, 2022136.325137.050136.100136.800136.800299
Jun 28, 2022136.250136.975136.250136.300136.300378
Jun 27, 2022135.850136.500134.900136.250136.250732
Jun 24, 2022136.000136.200135.325135.350135.350366
Jun 23, 2022137.000137.000134.950135.250135.250805
Jun 22, 2022137.400137.400135.675136.125136.1252,581
Jun 21, 2022138.225138.250137.250137.825137.8251,403
Jun 20, 2022------
Jun 17, 2022137.725138.225137.725138.025138.0251,455
Jun 16, 2022137.975138.100137.250137.750137.7501,492
Jun 15, 2022136.500138.000136.500137.550137.5502,255
Jun 14, 2022134.250135.575134.025135.200135.2002,632
Jun 13, 2022135.500135.550132.500134.000134.0002,744
Jun 10, 2022136.525136.950136.000136.200136.2002,512
Jun 09, 2022136.900137.350136.500137.050137.0502,060
Jun 08, 2022134.400136.900134.300136.825136.8253,980
Jun 07, 2022132.700134.025132.675133.725133.7252,278
Jun 06, 2022133.300134.150132.775132.825132.8254,779
Jun 03, 2022133.475133.925133.200133.600133.6006,967
Jun 02, 2022132.900133.750132.225133.625133.6258,627
Jun 01, 2022130.950132.925130.925132.800132.80012,073
May 31, 2022132.375133.075130.225130.525130.52511,228
May 30, 2022------
May 27, 2022132.600132.950132.050132.175132.1758,025
May 26, 2022132.400132.575131.950132.400132.4005,325
May 25, 2022133.075133.550132.025132.300132.3009,016
May 24, 2022132.750133.225132.575132.725132.7258,417
May 23, 2022131.200132.975131.200132.775132.7757,613
May 20, 2022131.650132.325131.300131.575131.5758,131
May 19, 2022131.625132.250131.200131.500131.50010,134
May 18, 2022133.000133.000131.300131.500131.50014,424
May 17, 2022133.600133.925132.825133.000133.00011,804
May 16, 2022131.800133.400131.750133.175133.17513,926
May 13, 2022132.475132.725131.275132.075132.07522,310
May 12, 2022133.350133.675131.425131.650131.65034,357
May 11, 2022132.525134.875132.350133.575133.57541,111
May 10, 2022133.950134.350132.050132.400132.40039,243
May 09, 2022132.250133.875131.025133.550133.55044,771
May 06, 2022133.925134.050132.625132.750132.75036,110
May 05, 2022135.175135.250133.650133.775133.77525,255
May 04, 2022135.100136.000134.550134.825134.82522,742
May 03, 2022135.225136.275134.800135.325135.32525,044
May 02, 2022133.375135.775132.925135.200135.20032,254
Apr 29, 2022138.050141.900138.050141.900141.90029,239
Apr 28, 2022139.150139.575137.775138.500138.500261
Apr 27, 2022140.250140.250138.025138.500138.500477
Apr 26, 2022139.825140.275139.250140.000140.0001,424
Apr 25, 2022141.000141.000138.800139.100139.1002,793
Apr 22, 2022143.850143.850142.225142.450142.4503,128
Apr 21, 2022143.175144.225143.175144.100144.1001,498
Apr 20, 2022141.850143.150141.775143.075143.0752,328
Apr 19, 2022140.650141.375140.425141.350141.3501,946
Apr 18, 2022140.825140.975140.000140.475140.4752,311
Apr 14, 2022140.675140.800140.300140.675140.6751,966
Apr 13, 2022140.275140.850140.250140.625140.6251,722
Apr 12, 2022139.000140.225138.700139.950139.9503,561
Apr 11, 2022138.000138.650137.600138.525138.5251,488
Apr 08, 2022138.025138.600137.500137.825137.8252,110
Apr 07, 2022138.300138.450137.900138.000138.0001,923
Apr 06, 2022137.200137.975136.350137.700137.7002,900
Apr 05, 2022138.350138.450136.500136.800136.8003,801
Apr 04, 2022138.500138.975136.950138.000138.0007,662
Apr 01, 2022139.500140.175138.225138.650138.6508,774
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...