Live Cattle Futures,Oct-2024 (LEV24.CME)
CME - CME Delayed Price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 178.600 | 179.725 | 178.425 | 178.975 | 178.975 | 8,646 |
| May 06, 2024 | 178.275 | 178.325 | 177.175 | 177.875 | 177.875 | 6,041 |
| May 03, 2024 | 177.800 | 178.875 | 177.350 | 178.050 | 178.050 | 10,363 |
| May 02, 2024 | 178.000 | 178.875 | 177.100 | 177.375 | 177.375 | 12,422 |
| May 01, 2024 | 177.225 | 178.000 | 173.875 | 174.850 | 174.850 | 14,803 |
| Apr 30, 2024 | 179.275 | 179.275 | 176.475 | 177.050 | 177.050 | 11,748 |
| Apr 29, 2024 | 180.600 | 181.075 | 179.500 | 179.775 | 179.775 | 7,474 |
| Apr 26, 2024 | 179.900 | 181.575 | 179.475 | 180.600 | 180.600 | 7,948 |
| Apr 25, 2024 | 177.450 | 180.025 | 176.175 | 179.700 | 179.700 | 10,477 |
| Apr 24, 2024 | 178.800 | 180.075 | 177.350 | 177.650 | 177.650 | 9,686 |
| Apr 23, 2024 | 179.950 | 180.900 | 177.825 | 179.375 | 179.375 | 13,324 |
| Apr 22, 2024 | 177.825 | 180.475 | 177.825 | 179.950 | 179.950 | 9,351 |
| Apr 19, 2024 | 176.325 | 176.875 | 175.775 | 176.750 | 176.750 | 6,006 |
| Apr 18, 2024 | 175.900 | 176.950 | 175.525 | 176.725 | 176.725 | 6,486 |
| Apr 17, 2024 | 175.800 | 176.175 | 175.075 | 175.725 | 175.725 | 4,057 |
| Apr 16, 2024 | 174.300 | 176.250 | 173.450 | 175.800 | 175.800 | 6,892 |
| Apr 15, 2024 | 172.525 | 175.050 | 172.450 | 174.000 | 174.000 | 8,360 |
| Apr 12, 2024 | 174.250 | 174.750 | 170.825 | 171.775 | 171.775 | 8,231 |
| Apr 11, 2024 | 173.700 | 174.775 | 172.650 | 174.575 | 174.575 | 6,892 |
| Apr 10, 2024 | 175.575 | 176.225 | 173.275 | 174.075 | 174.075 | 7,217 |
| Apr 09, 2024 | 174.450 | 175.875 | 174.175 | 175.725 | 175.725 | 7,013 |
| Apr 08, 2024 | 173.650 | 174.750 | 173.200 | 174.150 | 174.150 | 7,660 |
| Apr 05, 2024 | 176.200 | 176.400 | 172.600 | 173.350 | 173.350 | 11,308 |
| Apr 04, 2024 | 175.700 | 176.925 | 175.150 | 176.400 | 176.400 | 7,943 |
| Apr 03, 2024 | 176.100 | 176.325 | 173.625 | 175.375 | 175.375 | 12,833 |
| Apr 02, 2024 | 175.275 | 177.275 | 174.725 | 176.100 | 176.100 | 12,241 |
| Apr 01, 2024 | 181.150 | 181.600 | 174.675 | 175.275 | 175.275 | 12,191 |
| Mar 28, 2024 | 180.000 | 181.650 | 179.000 | 181.375 | 181.375 | 7,154 |
| Mar 27, 2024 | 179.725 | 180.175 | 178.625 | 179.825 | 179.825 | 6,308 |
| Mar 26, 2024 | 183.100 | 183.375 | 178.200 | 179.625 | 179.625 | 13,863 |
| Mar 25, 2024 | 183.275 | 185.175 | 182.375 | 183.150 | 183.150 | 8,016 |
| Mar 22, 2024 | 185.975 | 186.100 | 184.125 | 184.450 | 184.450 | 6,248 |
| Mar 21, 2024 | 186.275 | 187.625 | 185.500 | 186.175 | 186.175 | 7,304 |
| Mar 20, 2024 | 186.950 | 187.375 | 186.425 | 186.625 | 186.625 | 3,303 |
| Mar 19, 2024 | 187.250 | 187.475 | 186.700 | 186.975 | 186.975 | 4,169 |
| Mar 18, 2024 | 185.975 | 187.325 | 185.850 | 187.250 | 187.250 | 3,911 |
| Mar 15, 2024 | 185.250 | 186.350 | 184.825 | 185.675 | 185.675 | 5,368 |
| Mar 14, 2024 | 186.775 | 187.525 | 184.725 | 185.150 | 185.150 | 6,436 |
| Mar 13, 2024 | 185.725 | 187.200 | 185.725 | 187.125 | 187.125 | 8,650 |
| Mar 12, 2024 | 185.275 | 186.575 | 185.025 | 185.875 | 185.875 | 4,229 |
| Mar 11, 2024 | 185.500 | 185.500 | 184.625 | 185.275 | 185.275 | 4,553 |
| Mar 08, 2024 | 186.500 | 187.650 | 185.375 | 185.550 | 185.550 | 6,979 |
| Mar 07, 2024 | 185.550 | 186.800 | 185.425 | 186.750 | 186.750 | 4,772 |
| Mar 06, 2024 | 185.725 | 185.900 | 185.050 | 185.625 | 185.625 | 3,636 |
| Mar 05, 2024 | 184.925 | 186.125 | 184.875 | 186.025 | 186.025 | 4,971 |
| Mar 04, 2024 | 185.750 | 185.900 | 184.750 | 185.150 | 185.150 | 5,955 |
| Mar 01, 2024 | 184.050 | 185.900 | 184.025 | 185.800 | 185.800 | 6,250 |
| Feb 29, 2024 | 184.800 | 184.975 | 183.475 | 184.225 | 184.225 | 4,069 |
| Feb 28, 2024 | 185.925 | 186.000 | 184.325 | 184.850 | 184.850 | 5,463 |
| Feb 27, 2024 | 186.475 | 187.000 | 185.775 | 186.100 | 186.100 | 4,916 |
| Feb 26, 2024 | 184.250 | 186.575 | 184.100 | 186.475 | 186.475 | 5,906 |
| Feb 23, 2024 | 184.500 | 186.000 | 184.000 | 185.900 | 185.900 | 5,631 |
| Feb 22, 2024 | 185.425 | 186.000 | 184.175 | 184.575 | 184.575 | 5,558 |
| Feb 21, 2024 | 185.000 | 186.375 | 184.800 | 185.425 | 185.425 | 4,335 |
| Feb 20, 2024 | 184.525 | 185.675 | 184.350 | 185.150 | 185.150 | 3,984 |
| Feb 16, 2024 | 183.275 | 185.325 | 183.275 | 184.575 | 184.575 | 4,971 |
| Feb 15, 2024 | 182.950 | 183.800 | 182.000 | 183.525 | 183.525 | 5,803 |
| Feb 14, 2024 | 184.600 | 184.625 | 182.000 | 183.000 | 183.000 | 4,899 |
| Feb 13, 2024 | 184.625 | 185.100 | 184.400 | 184.600 | 184.600 | 3,469 |
| Feb 12, 2024 | 185.425 | 186.025 | 184.725 | 185.375 | 185.375 | 4,746 |
| Feb 09, 2024 | 185.300 | 185.950 | 184.750 | 185.375 | 185.375 | 3,650 |
| Feb 08, 2024 | 185.000 | 186.250 | 185.000 | 185.325 | 185.325 | 5,617 |
| Feb 07, 2024 | 185.650 | 185.875 | 184.575 | 184.800 | 184.800 | 5,066 |
| Feb 06, 2024 | 184.025 | 185.950 | 183.975 | 185.675 | 185.675 | 4,303 |
| Feb 05, 2024 | 185.500 | 185.625 | 183.925 | 184.125 | 184.125 | 2,792 |
| Feb 02, 2024 | 185.000 | 185.925 | 184.825 | 185.400 | 185.400 | 4,288 |
| Feb 01, 2024 | 183.075 | 185.500 | 183.075 | 185.150 | 185.150 | 4,860 |
| Jan 31, 2024 | 182.500 | 183.225 | 182.350 | 182.875 | 182.875 | 2,665 |
| Jan 30, 2024 | 181.800 | 183.000 | 181.525 | 182.850 | 182.850 | 3,079 |
| Jan 29, 2024 | 182.575 | 183.675 | 181.875 | 182.025 | 182.025 | 4,240 |
| Jan 26, 2024 | 181.375 | 183.300 | 181.375 | 182.600 | 182.600 | 5,021 |
| Jan 25, 2024 | 180.175 | 182.050 | 179.375 | 181.625 | 181.625 | 6,557 |
| Jan 24, 2024 | 179.850 | 180.450 | 179.775 | 180.300 | 180.300 | 2,521 |
| Jan 23, 2024 | 179.175 | 179.975 | 178.925 | 179.850 | 179.850 | 2,488 |
| Jan 22, 2024 | 179.225 | 179.400 | 177.925 | 179.200 | 179.200 | 3,399 |
| Jan 19, 2024 | 179.325 | 179.500 | 178.900 | 179.350 | 179.350 | 2,497 |
| Jan 18, 2024 | 177.900 | 179.750 | 177.650 | 179.475 | 179.475 | 2,557 |
| Jan 17, 2024 | 177.650 | 178.275 | 177.000 | 178.175 | 178.175 | 1,891 |
| Jan 16, 2024 | 177.150 | 178.000 | 176.425 | 177.650 | 177.650 | 3,136 |
| Jan 12, 2024 | 177.000 | 177.800 | 176.025 | 176.975 | 176.975 | 3,193 |
| Jan 11, 2024 | 176.600 | 177.525 | 175.900 | 177.150 | 177.150 | 3,796 |
| Jan 10, 2024 | 176.175 | 177.075 | 176.175 | 176.600 | 176.600 | 4,023 |
| Jan 09, 2024 | 176.175 | 176.850 | 174.900 | 176.175 | 176.175 | 2,814 |
| Jan 08, 2024 | 176.400 | 177.850 | 175.550 | 175.850 | 175.850 | 2,100 |
| Jan 05, 2024 | 176.450 | 177.850 | 176.000 | 176.425 | 176.425 | 3,698 |
| Jan 04, 2024 | 177.300 | 177.700 | 176.500 | 176.900 | 176.900 | 2,916 |
| Jan 03, 2024 | 177.350 | 177.675 | 176.525 | 177.550 | 177.550 | 3,548 |
| Jan 02, 2024 | 176.550 | 178.050 | 176.325 | 177.475 | 177.475 | 3,254 |
| Dec 29, 2023 | 176.650 | 176.750 | 175.950 | 176.325 | 176.325 | 1,653 |
| Dec 28, 2023 | 176.400 | 176.900 | 175.350 | 176.125 | 176.125 | 1,365 |
| Dec 27, 2023 | 176.450 | 177.275 | 175.900 | 176.525 | 176.525 | 1,161 |
| Dec 26, 2023 | 174.750 | 176.925 | 174.425 | 176.675 | 176.675 | 1,244 |
| Dec 22, 2023 | 175.500 | 176.225 | 174.850 | 175.675 | 175.675 | 871 |
| Dec 21, 2023 | 176.600 | 177.050 | 175.300 | 175.450 | 175.450 | 783 |
| Dec 20, 2023 | 175.900 | 176.950 | 175.250 | 176.725 | 176.725 | 1,182 |
| Dec 19, 2023 | 176.000 | 176.950 | 175.450 | 175.950 | 175.950 | 973 |
| Dec 18, 2023 | 175.500 | 177.175 | 175.500 | 176.100 | 176.100 | 1,487 |
| Dec 15, 2023 | 174.150 | 175.600 | 173.450 | 175.250 | 175.250 | 1,384 |
| Dec 14, 2023 | 174.350 | 174.825 | 173.800 | 174.150 | 174.150 | 1,620 |
| Dec 13, 2023 | 173.650 | 174.725 | 173.150 | 173.525 | 173.525 | 2,028 |
| *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.