Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,016.52 +940.41 (+1.40%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Live Cattle Futures,Aug-2024 (LE=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
At close: 02:04PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 189.000 | 189.325 | 188.250 | 188.575 | 188.575 | 17,301 |
| 25 Jul 2024 | 186.900 | 189.050 | 186.775 | 188.900 | 188.900 | 17,301 |
| 24 Jul 2024 | 186.300 | 187.150 | 185.975 | 186.900 | 186.900 | 12,632 |
| 23 Jul 2024 | 183.825 | 186.600 | 183.800 | 186.300 | 186.300 | 20,263 |
| 22 Jul 2024 | 184.025 | 184.625 | 183.075 | 183.925 | 183.925 | 10,875 |
| 19 Jul 2024 | 182.250 | 183.325 | 181.900 | 183.100 | 183.100 | 12,918 |
| 18 Jul 2024 | 184.200 | 184.500 | 181.875 | 182.250 | 182.250 | 21,597 |
| 17 Jul 2024 | 182.625 | 184.575 | 181.775 | 184.275 | 184.275 | 21,756 |
| 16 Jul 2024 | 182.125 | 182.925 | 181.650 | 182.675 | 182.675 | 16,759 |
| 15 Jul 2024 | 182.700 | 183.375 | 181.850 | 182.125 | 182.125 | 24,879 |
| 12 Jul 2024 | 182.075 | 183.050 | 181.050 | 182.375 | 182.375 | 44,022 |
| 11 Jul 2024 | 182.925 | 183.125 | 181.900 | 182.250 | 182.250 | 42,219 |
| 10 Jul 2024 | 182.350 | 182.775 | 181.375 | 182.250 | 182.250 | 40,353 |
| 09 Jul 2024 | 184.800 | 185.750 | 180.825 | 182.350 | 182.350 | 44,831 |
| 08 Jul 2024 | 186.500 | 187.275 | 183.800 | 184.350 | 184.350 | 41,183 |
| 05 Jul 2024 | 185.825 | 188.250 | 185.650 | 186.425 | 186.425 | 37,411 |
| 03 Jul 2024 | 185.250 | 186.100 | 185.250 | 185.925 | 185.925 | 21,897 |
| 02 Jul 2024 | 184.650 | 185.475 | 184.350 | 185.100 | 185.100 | 24,457 |
| 01 Jul 2024 | 184.900 | 185.150 | 183.625 | 184.275 | 184.275 | 29,420 |
| 28 Jun 2024 | 195.000 | 195.650 | 193.000 | 193.500 | 193.500 | 28,019 |
| 27 Jun 2024 | 194.025 | 194.500 | 193.100 | 194.175 | 194.175 | 474 |
| 26 Jun 2024 | 189.300 | 193.200 | 189.300 | 192.925 | 192.925 | 1,000 |
| 25 Jun 2024 | 188.775 | 189.650 | 188.650 | 189.475 | 189.475 | 1,027 |
| 24 Jun 2024 | 187.850 | 189.225 | 187.800 | 188.900 | 188.900 | 1,320 |
| 21 Jun 2024 | 187.300 | 187.825 | 186.825 | 187.600 | 187.600 | 1,742 |
| 20 Jun 2024 | 187.525 | 187.850 | 186.175 | 187.075 | 187.075 | 1,713 |
| 18 Jun 2024 | 186.950 | 187.150 | 186.475 | 186.675 | 186.675 | 973 |
| 17 Jun 2024 | 187.650 | 187.650 | 186.625 | 187.050 | 187.050 | 1,655 |
| 14 Jun 2024 | 185.000 | 186.975 | 185.000 | 186.825 | 186.825 | 3,570 |
| 13 Jun 2024 | 183.650 | 184.850 | 182.500 | 184.825 | 184.825 | 4,084 |
| 12 Jun 2024 | 184.125 | 184.250 | 183.200 | 183.650 | 183.650 | 1,806 |
| 11 Jun 2024 | 184.175 | 184.475 | 183.275 | 183.750 | 183.750 | 1,666 |
| 10 Jun 2024 | 182.425 | 184.175 | 182.175 | 183.925 | 183.925 | 5,509 |
| 07 Jun 2024 | 181.950 | 182.675 | 181.575 | 182.175 | 182.175 | 10,159 |
| 06 Jun 2024 | 182.000 | 182.225 | 181.125 | 181.825 | 181.825 | 8,015 |
| 05 Jun 2024 | 182.200 | 182.675 | 181.675 | 181.775 | 181.775 | 7,387 |
| 04 Jun 2024 | 182.500 | 183.000 | 182.050 | 182.175 | 182.175 | 8,986 |
| 03 Jun 2024 | 181.875 | 182.500 | 180.925 | 182.025 | 182.025 | 10,305 |
| 31 May 2024 | 182.600 | 182.600 | 181.175 | 181.550 | 181.550 | 8,561 |
| 30 May 2024 | 183.500 | 183.700 | 181.825 | 182.550 | 182.550 | 16,584 |
| 29 May 2024 | 184.250 | 184.500 | 181.750 | 183.350 | 183.350 | 14,120 |
| 28 May 2024 | 183.775 | 184.625 | 183.325 | 184.550 | 184.550 | 8,128 |
| 24 May 2024 | 183.600 | 184.475 | 182.950 | 183.700 | 183.700 | 11,691 |
| 23 May 2024 | 184.300 | 184.675 | 183.200 | 183.525 | 183.525 | 13,137 |
| 22 May 2024 | 183.500 | 184.225 | 182.775 | 184.175 | 184.175 | 12,289 |
| 21 May 2024 | 181.700 | 183.250 | 181.575 | 182.975 | 182.975 | 13,494 |
| 20 May 2024 | 181.350 | 181.800 | 181.050 | 181.475 | 181.475 | 14,798 |
| 17 May 2024 | 179.500 | 181.200 | 179.200 | 181.050 | 181.050 | 22,148 |
| 16 May 2024 | 178.550 | 179.800 | 178.550 | 179.025 | 179.025 | 15,766 |
| 15 May 2024 | 178.850 | 179.200 | 177.675 | 178.250 | 178.250 | 20,878 |
| 14 May 2024 | 176.150 | 179.100 | 175.900 | 178.175 | 178.175 | 30,945 |
| 13 May 2024 | 176.200 | 177.400 | 174.925 | 175.575 | 175.575 | 32,787 |
| 10 May 2024 | 176.250 | 177.275 | 175.175 | 176.150 | 176.150 | 33,772 |
| 09 May 2024 | 176.750 | 177.950 | 175.375 | 175.950 | 175.950 | 32,796 |
| 08 May 2024 | 177.675 | 178.075 | 176.250 | 176.475 | 176.475 | 26,286 |
| 07 May 2024 | 177.700 | 178.975 | 177.425 | 177.625 | 177.625 | 32,666 |
| 06 May 2024 | 176.950 | 177.375 | 175.800 | 176.975 | 176.975 | 17,218 |
| 03 May 2024 | 177.400 | 177.600 | 175.925 | 176.675 | 176.675 | 27,606 |
| 02 May 2024 | 177.150 | 178.000 | 176.450 | 176.800 | 176.800 | 32,025 |
| 01 May 2024 | 175.600 | 176.850 | 172.700 | 173.850 | 173.850 | 38,327 |
| 30 Apr 2024 | 186.000 | 186.000 | 185.000 | 185.000 | 185.000 | 31,306 |
| 29 Apr 2024 | 184.925 | 185.500 | 184.450 | 185.400 | 185.400 | 546 |
| 26 Apr 2024 | 184.425 | 184.950 | 183.700 | 184.675 | 184.675 | 791 |
| 25 Apr 2024 | 181.900 | 184.050 | 181.350 | 183.950 | 183.950 | 811 |
| 24 Apr 2024 | 183.000 | 183.525 | 181.350 | 182.100 | 182.100 | 1,115 |
| 23 Apr 2024 | 183.700 | 184.375 | 181.550 | 183.350 | 183.350 | 1,545 |
| 22 Apr 2024 | 181.900 | 184.000 | 181.900 | 183.825 | 183.825 | 1,624 |
| 19 Apr 2024 | 181.000 | 181.600 | 180.525 | 181.475 | 181.475 | 2,181 |
| 18 Apr 2024 | 181.075 | 181.375 | 180.250 | 181.175 | 181.175 | 1,469 |
| 17 Apr 2024 | 181.175 | 181.625 | 180.075 | 180.900 | 180.900 | 2,298 |
| 16 Apr 2024 | 180.575 | 181.650 | 179.575 | 181.500 | 181.500 | 2,056 |
| 15 Apr 2024 | 179.400 | 181.350 | 179.400 | 180.300 | 180.300 | 1,722 |
| 12 Apr 2024 | 180.050 | 180.500 | 176.500 | 178.900 | 178.900 | 4,068 |
| 11 Apr 2024 | 178.825 | 180.575 | 178.200 | 180.250 | 180.250 | 3,528 |
| 10 Apr 2024 | 180.450 | 180.950 | 178.525 | 179.075 | 179.075 | 3,385 |
| 09 Apr 2024 | 179.750 | 181.225 | 179.500 | 180.700 | 180.700 | 2,254 |
| 08 Apr 2024 | 178.700 | 179.600 | 178.200 | 179.400 | 179.400 | 4,903 |
| 05 Apr 2024 | 181.400 | 181.725 | 177.900 | 178.250 | 178.250 | 13,108 |
| 04 Apr 2024 | 181.525 | 182.100 | 181.050 | 181.475 | 181.475 | 12,073 |
| 03 Apr 2024 | 181.775 | 182.150 | 179.750 | 180.925 | 180.925 | 13,854 |
| 02 Apr 2024 | 180.600 | 183.025 | 180.350 | 181.775 | 181.775 | 20,705 |
| 01 Apr 2024 | 185.000 | 185.900 | 179.750 | 180.075 | 180.075 | 18,290 |
| 28 Mar 2024 | 183.500 | 185.300 | 182.900 | 185.000 | 185.000 | 11,012 |
| 27 Mar 2024 | 183.400 | 184.075 | 181.950 | 183.600 | 183.600 | 12,919 |
| 26 Mar 2024 | 186.000 | 186.400 | 181.775 | 183.100 | 183.100 | 30,782 |
| 25 Mar 2024 | 186.175 | 187.300 | 185.800 | 186.200 | 186.200 | 19,646 |
| 22 Mar 2024 | 188.475 | 188.600 | 187.150 | 187.500 | 187.500 | 13,057 |
| 21 Mar 2024 | 187.550 | 189.425 | 187.325 | 188.375 | 188.375 | 19,165 |
| 20 Mar 2024 | 188.075 | 188.575 | 187.400 | 187.800 | 187.800 | 10,587 |
| 19 Mar 2024 | 188.475 | 188.700 | 187.675 | 188.050 | 188.050 | 11,909 |
| 18 Mar 2024 | 187.375 | 188.750 | 187.200 | 188.575 | 188.575 | 19,151 |
| 15 Mar 2024 | 187.625 | 188.425 | 186.650 | 187.250 | 187.250 | 23,631 |
| 14 Mar 2024 | 189.450 | 190.275 | 186.775 | 186.950 | 186.950 | 39,424 |
| 13 Mar 2024 | 188.075 | 190.000 | 188.050 | 189.925 | 189.925 | 39,269 |
| 12 Mar 2024 | 187.625 | 188.975 | 187.300 | 188.250 | 188.250 | 30,452 |
| 11 Mar 2024 | 187.500 | 188.375 | 186.975 | 187.600 | 187.600 | 28,039 |
| 08 Mar 2024 | 188.750 | 189.950 | 187.125 | 187.600 | 187.600 | 41,222 |
| 07 Mar 2024 | 187.250 | 188.875 | 186.950 | 188.725 | 188.725 | 27,235 |
| 06 Mar 2024 | 187.500 | 187.900 | 186.800 | 187.250 | 187.250 | 17,321 |
| 05 Mar 2024 | 186.700 | 188.500 | 186.550 | 188.000 | 188.000 | 21,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.