Canada markets open in 7 hours 57 minutes

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
122.475-0.300 (-0.24%)
As of 2:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021123.200123.600122.350122.450122.4509,248
Sep. 20, 2021122.375122.950121.800122.775122.7759,248
Sep. 17, 2021123.500123.500122.525122.800122.80010,741
Sep. 16, 2021124.075124.225123.300123.600123.60010,603
Sep. 15, 2021124.400124.525123.525124.175124.17515,057
Sep. 14, 2021122.800125.050122.675124.125124.12534,186
Sep. 13, 2021121.975123.675120.850122.275122.27536,894
Sep. 10, 2021123.825124.325123.025123.425123.42528,538
Sep. 09, 2021123.400124.450123.100123.750123.75032,087
Sep. 08, 2021124.000124.550123.025123.100123.10040,793
Sep. 07, 2021125.675125.750123.675123.750123.75028,612
Sep. 03, 2021126.425126.600124.625124.800124.80029,150
Sep. 02, 2021127.475128.025125.875126.050126.05024,313
Sep. 01, 2021126.925128.175126.525127.575127.57530,567
Aug. 31, 2021121.875123.000118.700118.950118.95033,017
Aug. 30, 2021123.600123.600120.100120.250120.250279
Aug. 27, 2021123.150123.400120.175122.000122.000719
Aug. 26, 2021124.250124.275123.050123.275123.2751,822
Aug. 25, 2021126.000126.150124.300124.425124.4251,016
Aug. 24, 2021126.975127.475125.700125.800125.8002,156
Aug. 23, 2021124.300127.175124.300126.450126.4501,748
Aug. 20, 2021123.400124.375123.300124.275124.2751,756
Aug. 19, 2021123.600123.750123.050123.400123.4004,598
Aug. 18, 2021123.300124.225123.150124.025124.0253,547
Aug. 17, 2021123.700124.100123.225123.300123.3001,400
Aug. 16, 2021123.100123.675122.425123.525123.5252,096
Aug. 13, 2021123.275123.450122.625122.750122.7502,516
Aug. 12, 2021122.725123.425122.450123.150123.1506,207
Aug. 11, 2021123.500123.575122.775122.950122.9504,304
Aug. 10, 2021123.300124.800123.025123.650123.6503,907
Aug. 09, 2021123.200123.350122.650123.000123.0004,001
Aug. 06, 2021122.600123.050121.300123.000123.0009,960
Aug. 05, 2021124.075124.300122.500122.575122.5759,285
Aug. 04, 2021123.400124.625123.050124.050124.05010,806
Aug. 03, 2021122.175123.500122.150123.250123.2507,861
Aug. 02, 2021122.325122.650121.950122.125122.1256,004
Jul. 30, 2021122.750122.750122.000122.075122.0757,897
Jul. 29, 2021123.225123.525122.425122.500122.5008,304
Jul. 28, 2021122.950123.675122.850123.075123.0756,489
Jul. 27, 2021123.225123.975122.675122.925122.92510,302
Jul. 26, 2021121.750123.500121.625123.450123.4509,321
Jul. 23, 2021121.150121.700120.575121.500121.5008,280
Jul. 22, 2021120.175121.425120.125120.800120.8009,970
Jul. 21, 2021119.825120.475119.475120.050120.05013,125
Jul. 20, 2021120.150120.575119.675119.775119.77511,311
Jul. 19, 2021120.100120.325119.200120.250120.25020,125
Jul. 16, 2021121.275121.600120.125120.175120.17513,785
Jul. 15, 2021121.400121.650120.775121.125121.12515,109
Jul. 14, 2021122.000122.600121.175121.250121.25032,725
Jul. 13, 2021120.025122.450119.825121.750121.75040,489
Jul. 12, 2021119.425120.350119.000119.825119.82531,521
Jul. 09, 2021119.325119.800118.850119.225119.22529,839
Jul. 08, 2021120.500120.675119.175119.275119.27534,153
Jul. 07, 2021122.325122.425119.825120.600120.60027,664
Jul. 06, 2021121.800122.475121.150122.400122.40020,810
Jul. 02, 2021123.250124.000121.750122.000122.00020,913
Jul. 01, 2021122.700124.325121.500123.575123.57527,475
Jun. 30, 2021122.750123.300121.900122.500122.50025,193
Jun. 29, 2021122.125122.600121.300122.550122.550839
Jun. 28, 2021123.100123.300121.700122.100122.100739
Jun. 25, 2021122.850123.025121.975122.825122.825449
Jun. 24, 2021122.500123.100121.750122.825122.825601
Jun. 23, 2021123.750124.225122.050122.500122.500800
Jun. 22, 2021121.350124.225121.350123.100123.1001,333
Jun. 21, 2021120.950121.250120.175120.975120.9751,099
Jun. 18, 2021121.250121.950120.925121.050121.0501,160
Jun. 17, 2021122.225123.100120.000120.100120.1002,076
Jun. 16, 2021121.600122.750121.600122.300122.3001,578
Jun. 15, 2021119.500121.375119.500121.225121.2253,038
Jun. 14, 2021118.800119.650118.700119.375119.3751,482
Jun. 11, 2021117.700119.100117.700118.700118.7001,783
Jun. 10, 2021117.500117.875117.325117.575117.575850
Jun. 09, 2021117.000117.500116.425117.400117.4002,090
Jun. 08, 2021116.700117.100116.050116.725116.7252,958
Jun. 07, 2021116.700116.750116.000116.225116.2254,973
Jun. 04, 2021116.775117.250116.350116.825116.8255,136
Jun. 03, 2021117.050117.375116.700116.775116.7754,994
Jun. 02, 2021115.125117.375114.700117.125117.1259,402
Jun. 01, 2021112.950114.850111.475113.550113.55014,011
May 28, 2021116.550116.700115.825115.875115.8756,247
May 27, 2021116.450117.100116.275116.350116.3506,119
May 26, 2021117.000117.500116.075116.450116.4508,799
May 25, 2021117.100117.750116.425116.725116.7257,314
May 24, 2021117.250117.375116.500116.750116.7506,117
May 21, 2021116.700117.800116.500117.675117.6758,732
May 20, 2021117.150117.400115.700116.600116.60010,896
May 19, 2021116.250117.475116.100116.900116.90010,797
May 18, 2021116.000117.225116.000116.750116.75012,991
May 17, 2021115.325116.150114.825115.350115.35016,713
May 14, 2021115.750116.325115.075115.300115.30020,402
May 13, 2021118.250118.675114.700115.600115.60040,404
May 12, 2021118.625119.425118.425118.600118.60031,338
May 11, 2021118.600118.900117.850118.625118.62536,150
May 10, 2021116.350118.400116.100118.225118.22536,454
May 07, 2021115.625117.350115.625116.025116.02535,914
May 06, 2021114.500115.625113.400115.475115.47530,820
May 05, 2021113.450114.550113.100114.425114.42523,799
May 04, 2021115.250115.325112.575113.025113.02532,973
May 03, 2021116.875116.900114.750115.300115.30026,888
Apr. 30, 2021119.600119.600116.000116.000116.00024,391
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...