Live Cattle Futures,Jun-2024 (LE=F)
CME - CME Delayed Price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 177.850 | 179.650 | 177.050 | 178.625 | 178.625 | 25,187 |
| Apr 25, 2024 | 181.900 | 184.050 | 181.350 | 183.950 | 183.950 | 811 |
| Apr 24, 2024 | 183.000 | 183.525 | 181.350 | 182.100 | 182.100 | 1,115 |
| Apr 23, 2024 | 183.700 | 184.375 | 181.550 | 183.350 | 183.350 | 1,545 |
| Apr 22, 2024 | 181.900 | 184.000 | 181.900 | 183.825 | 183.825 | 1,624 |
| Apr 19, 2024 | 181.000 | 181.600 | 180.525 | 181.475 | 181.475 | 2,181 |
| Apr 18, 2024 | 181.075 | 181.375 | 180.250 | 181.175 | 181.175 | 1,469 |
| Apr 17, 2024 | 181.175 | 181.625 | 180.075 | 180.900 | 180.900 | 2,298 |
| Apr 16, 2024 | 180.575 | 181.650 | 179.575 | 181.500 | 181.500 | 2,056 |
| Apr 15, 2024 | 179.400 | 181.350 | 179.400 | 180.300 | 180.300 | 1,722 |
| Apr 12, 2024 | 180.050 | 180.500 | 176.500 | 178.900 | 178.900 | 4,068 |
| Apr 11, 2024 | 178.825 | 180.575 | 178.200 | 180.250 | 180.250 | 3,528 |
| Apr 10, 2024 | 180.450 | 180.950 | 178.525 | 179.075 | 179.075 | 3,385 |
| Apr 09, 2024 | 179.750 | 181.225 | 179.500 | 180.700 | 180.700 | 2,254 |
| Apr 08, 2024 | 178.700 | 179.600 | 178.200 | 179.400 | 179.400 | 4,903 |
| Apr 05, 2024 | 181.400 | 181.725 | 177.900 | 178.250 | 178.250 | 13,108 |
| Apr 04, 2024 | 181.525 | 182.100 | 181.050 | 181.475 | 181.475 | 12,073 |
| Apr 03, 2024 | 181.775 | 182.150 | 179.750 | 180.925 | 180.925 | 13,854 |
| Apr 02, 2024 | 180.600 | 183.025 | 180.350 | 181.775 | 181.775 | 20,705 |
| Apr 01, 2024 | 185.000 | 185.900 | 179.750 | 180.075 | 180.075 | 18,290 |
| Mar 28, 2024 | 183.500 | 185.300 | 182.900 | 185.000 | 185.000 | 11,012 |
| Mar 27, 2024 | 183.400 | 184.075 | 181.950 | 183.600 | 183.600 | 12,919 |
| Mar 26, 2024 | 186.000 | 186.400 | 181.775 | 183.100 | 183.100 | 30,782 |
| Mar 25, 2024 | 186.175 | 187.300 | 185.800 | 186.200 | 186.200 | 19,646 |
| Mar 22, 2024 | 188.475 | 188.600 | 187.150 | 187.500 | 187.500 | 13,057 |
| Mar 21, 2024 | 187.550 | 189.425 | 187.325 | 188.375 | 188.375 | 19,165 |
| Mar 20, 2024 | 188.075 | 188.575 | 187.400 | 187.800 | 187.800 | 10,587 |
| Mar 19, 2024 | 188.475 | 188.700 | 187.675 | 188.050 | 188.050 | 11,909 |
| Mar 18, 2024 | 187.375 | 188.750 | 187.200 | 188.575 | 188.575 | 19,151 |
| Mar 15, 2024 | 187.625 | 188.425 | 186.650 | 187.250 | 187.250 | 23,631 |
| Mar 14, 2024 | 189.450 | 190.275 | 186.775 | 186.950 | 186.950 | 39,424 |
| Mar 13, 2024 | 188.075 | 190.000 | 188.050 | 189.925 | 189.925 | 39,269 |
| Mar 12, 2024 | 187.625 | 188.975 | 187.300 | 188.250 | 188.250 | 30,452 |
| Mar 11, 2024 | 187.500 | 188.375 | 186.975 | 187.600 | 187.600 | 28,039 |
| Mar 08, 2024 | 188.750 | 189.950 | 187.125 | 187.600 | 187.600 | 41,222 |
| Mar 07, 2024 | 187.250 | 188.875 | 186.950 | 188.725 | 188.725 | 27,235 |
| Mar 06, 2024 | 187.500 | 187.900 | 186.800 | 187.250 | 187.250 | 17,321 |
| Mar 05, 2024 | 186.700 | 188.500 | 186.550 | 188.000 | 188.000 | 21,986 |
| Mar 04, 2024 | 188.275 | 188.950 | 186.550 | 186.675 | 186.675 | 24,962 |
| Mar 01, 2024 | 185.425 | 188.500 | 185.400 | 188.450 | 188.450 | 37,986 |
| Feb 29, 2024 | 184.400 | 184.800 | 182.025 | 184.000 | 184.000 | 29,012 |
| Feb 28, 2024 | 185.675 | 185.775 | 184.225 | 184.650 | 184.650 | 635 |
| Feb 27, 2024 | 185.600 | 186.375 | 185.525 | 185.600 | 185.600 | 736 |
| Feb 26, 2024 | 184.600 | 186.175 | 184.500 | 185.725 | 185.725 | 697 |
| Feb 23, 2024 | 183.700 | 185.775 | 183.450 | 185.600 | 185.600 | 865 |
| Feb 22, 2024 | 184.000 | 185.250 | 183.500 | 183.500 | 183.500 | 1,340 |
| Feb 21, 2024 | 184.275 | 185.775 | 183.950 | 183.975 | 183.975 | 1,397 |
| Feb 20, 2024 | 184.775 | 185.000 | 184.025 | 184.400 | 184.400 | 1,680 |
| Feb 16, 2024 | 183.550 | 185.400 | 183.400 | 184.775 | 184.775 | 1,976 |
| Feb 15, 2024 | 182.450 | 183.500 | 181.500 | 183.400 | 183.400 | 2,876 |
| Feb 14, 2024 | 183.600 | 183.600 | 182.150 | 182.400 | 182.400 | 4,071 |
| Feb 13, 2024 | 184.100 | 184.175 | 183.350 | 183.750 | 183.750 | 1,358 |
| Feb 12, 2024 | 184.625 | 184.900 | 183.750 | 184.250 | 184.250 | 2,661 |
| Feb 09, 2024 | 183.925 | 184.950 | 183.500 | 184.625 | 184.625 | 3,765 |
| Feb 08, 2024 | 182.800 | 184.675 | 182.725 | 183.775 | 183.775 | 4,833 |
| Feb 07, 2024 | 182.975 | 183.350 | 181.825 | 182.225 | 182.225 | 4,000 |
| Feb 06, 2024 | 179.750 | 183.325 | 179.725 | 183.000 | 183.000 | 4,379 |
| Feb 05, 2024 | 180.750 | 181.700 | 179.650 | 179.725 | 179.725 | 7,549 |
| Feb 02, 2024 | 179.750 | 181.025 | 179.700 | 180.550 | 180.550 | 12,267 |
| Feb 01, 2024 | 177.725 | 179.975 | 177.575 | 179.750 | 179.750 | 17,191 |
| Jan 31, 2024 | 177.550 | 178.100 | 177.200 | 177.350 | 177.350 | 8,530 |
| Jan 30, 2024 | 177.375 | 178.150 | 177.000 | 178.025 | 178.025 | 10,918 |
| Jan 29, 2024 | 178.175 | 179.525 | 177.250 | 177.375 | 177.375 | 15,450 |
| Jan 26, 2024 | 177.525 | 179.125 | 177.525 | 178.450 | 178.450 | 14,192 |
| Jan 25, 2024 | 175.350 | 177.975 | 174.900 | 177.725 | 177.725 | 15,929 |
| Jan 24, 2024 | 174.725 | 175.475 | 174.675 | 175.350 | 175.350 | 10,200 |
| Jan 23, 2024 | 173.825 | 174.925 | 173.475 | 174.650 | 174.650 | 12,587 |
| Jan 22, 2024 | 174.000 | 174.175 | 173.000 | 173.775 | 173.775 | 14,035 |
| Jan 19, 2024 | 174.650 | 174.975 | 173.875 | 174.375 | 174.375 | 12,139 |
| Jan 18, 2024 | 173.000 | 175.075 | 172.575 | 174.825 | 174.825 | 16,518 |
| Jan 17, 2024 | 173.250 | 173.425 | 172.075 | 173.100 | 173.100 | 14,942 |
| Jan 16, 2024 | 171.975 | 173.475 | 171.350 | 173.125 | 173.125 | 26,597 |
| Jan 12, 2024 | 171.800 | 172.625 | 171.050 | 171.375 | 171.375 | 32,518 |
| Jan 11, 2024 | 170.950 | 172.000 | 170.050 | 171.800 | 171.800 | 30,026 |
| Jan 10, 2024 | 171.150 | 171.900 | 170.500 | 170.750 | 170.750 | 29,452 |
| Jan 09, 2024 | 170.150 | 172.100 | 169.250 | 170.775 | 170.775 | 32,441 |
| Jan 08, 2024 | 170.900 | 173.250 | 169.675 | 169.950 | 169.950 | 42,699 |
| Jan 05, 2024 | 171.050 | 172.325 | 170.100 | 170.575 | 170.575 | 26,819 |
| Jan 04, 2024 | 171.900 | 171.900 | 170.700 | 171.125 | 171.125 | 17,106 |
| Jan 03, 2024 | 171.600 | 171.950 | 170.625 | 171.850 | 171.850 | 24,792 |
| Jan 02, 2024 | 169.275 | 172.650 | 169.000 | 171.925 | 171.925 | 32,553 |
| Dec 29, 2023 | 172.000 | 174.000 | 172.000 | 173.675 | 173.675 | 21,195 |
| Dec 28, 2023 | 170.750 | 171.350 | 170.100 | 171.200 | 171.200 | 795 |
| Dec 27, 2023 | 170.750 | 170.900 | 170.425 | 170.725 | 170.725 | 464 |
| Dec 26, 2023 | 170.625 | 170.750 | 169.750 | 170.575 | 170.575 | 464 |
| Dec 22, 2023 | 170.500 | 171.275 | 169.750 | 170.050 | 170.050 | 776 |
| Dec 21, 2023 | 170.025 | 170.675 | 169.675 | 170.550 | 170.550 | 1,768 |
| Dec 20, 2023 | 168.350 | 170.200 | 168.075 | 170.025 | 170.025 | 2,018 |
| Dec 19, 2023 | 169.000 | 169.450 | 168.400 | 168.450 | 168.450 | 1,487 |
| Dec 18, 2023 | 169.150 | 169.750 | 168.600 | 168.825 | 168.825 | 1,442 |
| Dec 15, 2023 | 167.600 | 168.900 | 166.775 | 168.225 | 168.225 | 2,228 |
| Dec 14, 2023 | 167.775 | 167.975 | 167.150 | 167.500 | 167.500 | 922 |
| Dec 13, 2023 | 167.550 | 168.425 | 166.800 | 166.950 | 166.950 | 2,093 |
| Dec 12, 2023 | 166.750 | 167.925 | 165.800 | 167.700 | 167.700 | 2,425 |
| Dec 11, 2023 | 165.400 | 167.225 | 164.725 | 166.975 | 166.975 | 1,633 |
| Dec 08, 2023 | 162.800 | 165.750 | 162.275 | 165.450 | 165.450 | 2,102 |
| Dec 07, 2023 | 164.000 | 164.775 | 162.200 | 162.350 | 162.350 | 2,325 |
| Dec 06, 2023 | 168.300 | 168.850 | 163.025 | 163.450 | 163.450 | 4,433 |
| Dec 05, 2023 | 167.150 | 169.000 | 166.925 | 168.500 | 168.500 | 3,165 |
| Dec 04, 2023 | 168.575 | 169.500 | 166.575 | 167.250 | 167.250 | 6,930 |
| *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.