Singapore markets closed

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
130.825+0.525 (+0.40%)
At close: 2:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021125.500126.000125.375125.975125.9753,060
14 Oct 2021124.900125.900124.800125.750125.7503,060
13 Oct 2021125.050125.050124.450124.775124.7752,258
12 Oct 2021125.400125.575124.850125.025125.0251,800
11 Oct 2021125.650125.725125.225125.625125.6251,108
08 Oct 2021125.400125.650125.200125.575125.5751,271
07 Oct 2021123.975125.350123.725125.275125.2752,775
06 Oct 2021122.950124.000122.625123.825123.8252,714
05 Oct 2021122.975123.400122.500122.825122.8252,241
04 Oct 2021120.925122.975120.525122.625122.6254,647
01 Oct 2021121.000121.650120.250120.400120.4006,496
30 Sep 2021121.900122.275120.350120.575120.5759,512
29 Sep 2021122.000122.700121.200121.775121.7759,176
28 Sep 2021122.400122.475121.825122.000122.0007,157
27 Sep 2021122.700123.800122.100122.400122.4008,878
24 Sep 2021123.300123.325122.600122.925122.9256,581
23 Sep 2021123.400123.925123.025123.225123.2256,940
22 Sep 2021122.875123.450122.700123.275123.2757,462
21 Sep 2021123.200123.600122.350122.450122.4507,894
20 Sep 2021122.375122.950121.800122.775122.7759,248
17 Sep 2021123.500123.500122.525122.800122.80010,741
16 Sep 2021124.075124.225123.300123.600123.60010,603
15 Sep 2021124.400124.525123.525124.175124.17515,057
14 Sep 2021122.800125.050122.675124.125124.12534,186
13 Sep 2021121.975123.675120.850122.275122.27536,894
10 Sep 2021123.825124.325123.025123.425123.42528,538
09 Sep 2021123.400124.450123.100123.750123.75032,087
08 Sep 2021124.000124.550123.025123.100123.10040,793
07 Sep 2021125.675125.750123.675123.750123.75028,612
03 Sep 2021126.425126.600124.625124.800124.80029,150
02 Sep 2021127.475128.025125.875126.050126.05024,313
01 Sep 2021126.925128.175126.525127.575127.57530,567
31 Aug 2021121.875123.000118.700118.950118.95033,017
30 Aug 2021123.600123.600120.100120.250120.250279
27 Aug 2021123.150123.400120.175122.000122.000719
26 Aug 2021124.250124.275123.050123.275123.2751,822
25 Aug 2021126.000126.150124.300124.425124.4251,016
24 Aug 2021126.975127.475125.700125.800125.8002,156
23 Aug 2021124.300127.175124.300126.450126.4501,748
20 Aug 2021123.400124.375123.300124.275124.2751,756
19 Aug 2021123.600123.750123.050123.400123.4004,598
18 Aug 2021123.300124.225123.150124.025124.0253,547
17 Aug 2021123.700124.100123.225123.300123.3001,400
16 Aug 2021123.100123.675122.425123.525123.5252,096
13 Aug 2021123.275123.450122.625122.750122.7502,516
12 Aug 2021122.725123.425122.450123.150123.1506,207
11 Aug 2021123.500123.575122.775122.950122.9504,304
10 Aug 2021123.300124.800123.025123.650123.6503,907
09 Aug 2021123.200123.350122.650123.000123.0004,001
06 Aug 2021122.600123.050121.300123.000123.0009,960
05 Aug 2021124.075124.300122.500122.575122.5759,285
04 Aug 2021123.400124.625123.050124.050124.05010,806
03 Aug 2021122.175123.500122.150123.250123.2507,861
02 Aug 2021122.325122.650121.950122.125122.1256,004
30 Jul 2021122.750122.750122.000122.075122.0757,897
29 Jul 2021123.225123.525122.425122.500122.5008,304
28 Jul 2021122.950123.675122.850123.075123.0756,489
27 Jul 2021123.225123.975122.675122.925122.92510,302
26 Jul 2021121.750123.500121.625123.450123.4509,321
23 Jul 2021121.150121.700120.575121.500121.5008,280
22 Jul 2021120.175121.425120.125120.800120.8009,970
21 Jul 2021119.825120.475119.475120.050120.05013,125
20 Jul 2021120.150120.575119.675119.775119.77511,311
19 Jul 2021120.100120.325119.200120.250120.25020,125
16 Jul 2021121.275121.600120.125120.175120.17513,785
15 Jul 2021121.400121.650120.775121.125121.12515,109
14 Jul 2021122.000122.600121.175121.250121.25032,725
13 Jul 2021120.025122.450119.825121.750121.75040,489
12 Jul 2021119.425120.350119.000119.825119.82531,521
09 Jul 2021119.325119.800118.850119.225119.22529,839
08 Jul 2021120.500120.675119.175119.275119.27534,153
07 Jul 2021122.325122.425119.825120.600120.60027,664
06 Jul 2021121.800122.475121.150122.400122.40020,810
02 Jul 2021123.250124.000121.750122.000122.00020,913
01 Jul 2021122.700124.325121.500123.575123.57527,475
30 Jun 2021122.750123.300121.900122.500122.50025,193
29 Jun 2021122.125122.600121.300122.550122.550839
28 Jun 2021123.100123.300121.700122.100122.100739
25 Jun 2021122.850123.025121.975122.825122.825449
24 Jun 2021122.500123.100121.750122.825122.825601
23 Jun 2021123.750124.225122.050122.500122.500800
22 Jun 2021121.350124.225121.350123.100123.1001,333
21 Jun 2021120.950121.250120.175120.975120.9751,099
18 Jun 2021121.250121.950120.925121.050121.0501,160
17 Jun 2021122.225123.100120.000120.100120.1002,076
16 Jun 2021121.600122.750121.600122.300122.3001,578
15 Jun 2021119.500121.375119.500121.225121.2253,038
14 Jun 2021118.800119.650118.700119.375119.3751,482
11 Jun 2021117.700119.100117.700118.700118.7001,783
10 Jun 2021117.500117.875117.325117.575117.575850
09 Jun 2021117.000117.500116.425117.400117.4002,090
08 Jun 2021116.700117.100116.050116.725116.7252,958
07 Jun 2021116.700116.750116.000116.225116.2254,973
04 Jun 2021116.775117.250116.350116.825116.8255,136
03 Jun 2021117.050117.375116.700116.775116.7754,994
02 Jun 2021115.125117.375114.700117.125117.1259,402
01 Jun 2021112.950114.850111.475113.550113.55014,011
28 May 2021116.550116.700115.825115.875115.8756,247
27 May 2021116.450117.100116.275116.350116.3506,119
26 May 2021117.000117.500116.075116.450116.4508,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...