Singapore markets open in 3 hours 20 minutes

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

CME - CME Delayed price. Currency in USX
Add to watchlist
180.90-0.15 (-0.08%)
As of 02:04PM EDT. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
17 May 2024179.50181.20179.20180.90180.9021,554
16 May 2024178.55179.80178.55179.02179.0215,766
15 May 2024178.85179.20177.68178.25178.2520,878
14 May 2024176.15179.10175.90178.18178.1830,945
13 May 2024176.20177.40174.93175.57175.5732,787
10 May 2024176.25177.27175.18176.15176.1533,772
09 May 2024176.75177.95175.38175.95175.9532,796
08 May 2024177.68178.07176.25176.48176.4826,286
07 May 2024177.70178.98177.43177.63177.6332,666
06 May 2024176.95177.38175.80176.98176.9817,218
03 May 2024177.40177.60175.93176.68176.6827,606
02 May 2024177.15178.00176.45176.80176.8032,025
01 May 2024175.60176.85172.70173.85173.8538,327
30 Apr 2024186.00186.00185.00185.00185.0031,306
29 Apr 2024184.93185.50184.45185.40185.40546
26 Apr 2024184.43184.95183.70184.68184.68791
25 Apr 2024181.90184.05181.35183.95183.95811
24 Apr 2024183.00183.52181.35182.10182.101,115
23 Apr 2024183.70184.38181.55183.35183.351,545
22 Apr 2024181.90184.00181.90183.82183.821,624
19 Apr 2024181.00181.60180.52181.48181.482,181
18 Apr 2024181.07181.38180.25181.18181.181,469
17 Apr 2024181.18181.63180.07180.90180.902,298
16 Apr 2024180.57181.65179.57181.50181.502,056
15 Apr 2024179.40181.35179.40180.30180.301,722
12 Apr 2024180.05180.50176.50178.90178.904,068
11 Apr 2024178.82180.57178.20180.25180.253,528
10 Apr 2024180.45180.95178.52179.07179.073,385
09 Apr 2024179.75181.23179.50180.70180.702,254
08 Apr 2024178.70179.60178.20179.40179.404,903
05 Apr 2024181.40181.73177.90178.25178.2513,108
04 Apr 2024181.52182.10181.05181.48181.4812,073
03 Apr 2024181.77182.15179.75180.93180.9313,854
02 Apr 2024180.60183.02180.35181.77181.7720,705
01 Apr 2024185.00185.90179.75180.07180.0718,290
28 Mar 2024183.50185.30182.90185.00185.0011,012
27 Mar 2024183.40184.07181.95183.60183.6012,919
26 Mar 2024186.00186.40181.77183.10183.1030,782
25 Mar 2024186.18187.30185.80186.20186.2019,646
22 Mar 2024188.48188.60187.15187.50187.5013,057
21 Mar 2024187.55189.43187.32188.38188.3819,165
20 Mar 2024188.07188.57187.40187.80187.8010,587
19 Mar 2024188.48188.70187.68188.05188.0511,909
18 Mar 2024187.38188.75187.20188.57188.5719,151
15 Mar 2024187.63188.43186.65187.25187.2523,631
14 Mar 2024189.45190.27186.77186.95186.9539,424
13 Mar 2024188.07190.00188.05189.93189.9339,269
12 Mar 2024187.63188.98187.30188.25188.2530,452
11 Mar 2024187.50188.38186.98187.60187.6028,039
08 Mar 2024188.75189.95187.13187.60187.6041,222
07 Mar 2024187.25188.88186.95188.73188.7327,235
06 Mar 2024187.50187.90186.80187.25187.2517,321
05 Mar 2024186.70188.50186.55188.00188.0021,986
04 Mar 2024188.27188.95186.55186.68186.6824,962
01 Mar 2024185.43188.50185.40188.45188.4537,986
29 Feb 2024184.40184.80182.02184.00184.0029,012
28 Feb 2024185.68185.77184.23184.65184.65635
27 Feb 2024185.60186.38185.52185.60185.60736
26 Feb 2024184.60186.18184.50185.73185.73697
23 Feb 2024183.70185.77183.45185.60185.60865
22 Feb 2024184.00185.25183.50183.50183.501,340
21 Feb 2024184.27185.77183.95183.98183.981,397
20 Feb 2024184.77185.00184.02184.40184.401,680
16 Feb 2024183.55185.40183.40184.77184.771,976
15 Feb 2024182.45183.50181.50183.40183.402,876
14 Feb 2024183.60183.60182.15182.40182.404,071
13 Feb 2024184.10184.18183.35183.75183.751,358
12 Feb 2024184.63184.90183.75184.25184.252,661
09 Feb 2024183.93184.95183.50184.63184.633,765
08 Feb 2024182.80184.68182.73183.77183.774,833
07 Feb 2024182.98183.35181.82182.23182.234,000
06 Feb 2024179.75183.32179.73183.00183.004,379
05 Feb 2024180.75181.70179.65179.73179.737,549
02 Feb 2024179.75181.02179.70180.55180.5512,267
01 Feb 2024177.73179.98177.57179.75179.7517,191
31 Jan 2024177.55178.10177.20177.35177.358,530
30 Jan 2024177.38178.15177.00178.02178.0210,918
29 Jan 2024178.18179.52177.25177.38177.3815,450
26 Jan 2024177.52179.13177.52178.45178.4514,192
25 Jan 2024175.35177.98174.90177.73177.7315,929
24 Jan 2024174.73175.48174.68175.35175.3510,200
23 Jan 2024173.82174.93173.48174.65174.6512,587
22 Jan 2024174.00174.18173.00173.77173.7714,035
19 Jan 2024174.65174.98173.88174.38174.3812,139
18 Jan 2024173.00175.07172.57174.82174.8216,518
17 Jan 2024173.25173.43172.07173.10173.1014,942
16 Jan 2024171.98173.48171.35173.13173.1326,597
12 Jan 2024171.80172.63171.05171.38171.3832,518
11 Jan 2024170.95172.00170.05171.80171.8030,026
10 Jan 2024171.15171.90170.50170.75170.7529,452
09 Jan 2024170.15172.10169.25170.77170.7732,441
08 Jan 2024170.90173.25169.68169.95169.9542,699
05 Jan 2024171.05172.32170.10170.57170.5726,819
04 Jan 2024171.90171.90170.70171.13171.1317,106
03 Jan 2024171.60171.95170.63171.85171.8524,792
02 Jan 2024169.27172.65169.00171.93171.9332,553
29 Dec 2023172.00174.00172.00173.68173.6821,195
28 Dec 2023170.75171.35170.10171.20171.20795
27 Dec 2023170.75170.90170.43170.73170.73464
26 Dec 2023170.63170.75169.75170.57170.57464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...