Singapore markets closed

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
122.425+2.475 (+2.06%)
As of 2:04PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021114.525116.775114.175116.725116.72510,289
21 Jan 2021113.050114.375113.050114.100114.10010,289
20 Jan 2021113.125114.225113.050113.350113.35015,975
19 Jan 2021112.925113.900112.100113.325113.32518,181
17 Jan 2021------
15 Jan 2021112.200113.300111.900112.775112.77528,065
14 Jan 2021112.075112.475111.525112.075112.07528,065
13 Jan 2021112.475112.775111.625112.250112.25036,308
12 Jan 2021113.275113.300112.350112.475112.47534,583
11 Jan 2021114.350114.375113.075113.400113.40035,151
10 Jan 2021------
08 Jan 2021114.800115.000114.125114.475114.47526,989
07 Jan 2021114.700115.275114.525114.975114.97518,175
06 Jan 2021114.750115.675114.350115.000115.00021,041
05 Jan 2021112.700115.500111.350115.050115.05030,450
04 Jan 2021115.300115.375111.500112.300112.30032,253
03 Jan 2021------
31 Dec 2020112.400113.050112.400112.950112.950220
30 Dec 2020112.425112.500111.550112.125112.125220
29 Dec 2020113.200113.550111.900112.050112.050868
28 Dec 2020112.000113.375112.000113.050113.050872
27 Dec 2020------
24 Dec 2020------
23 Dec 2020110.325111.925110.200111.925111.9251,078
22 Dec 2020110.450110.500110.200110.325110.325878
21 Dec 2020109.900110.725109.425110.600110.6001,340
20 Dec 2020------
18 Dec 2020109.500110.500109.300110.475110.4753,988
17 Dec 2020108.125109.450107.850109.350109.3503,988
16 Dec 2020108.350108.850108.150108.775108.7751,575
15 Dec 2020108.800109.325108.400108.600108.6001,395
14 Dec 2020108.750109.200108.700109.100109.1001,016
13 Dec 2020------
11 Dec 2020107.800109.175107.800108.750108.7502,088
10 Dec 2020107.225108.300107.150107.925107.9252,088
09 Dec 2020107.850108.075107.225107.375107.3752,421
08 Dec 2020107.850108.275107.700107.850107.8502,497
07 Dec 2020108.250108.750107.800108.000108.0004,208
06 Dec 2020------
04 Dec 2020109.400109.400107.975108.875108.8756,615
03 Dec 2020110.600110.600108.950109.600109.6006,615
02 Dec 2020110.200110.800109.750110.700110.7006,697
01 Dec 2020110.275110.875110.250110.625110.6256,189
30 Nov 2020110.200110.550109.800110.175110.1756,471
29 Nov 2020------
27 Nov 2020------
25 Nov 2020111.525111.650110.875111.375111.3756,222
24 Nov 2020109.950111.675109.950111.175111.1758,895
23 Nov 2020108.550110.700108.525110.000110.0009,460
22 Nov 2020------
20 Nov 2020108.300108.650106.600108.100108.10016,015
19 Nov 2020110.500110.625107.675108.250108.25016,015
18 Nov 2020111.350111.525110.450110.650110.65010,208
17 Nov 2020110.500111.775110.125111.325111.32516,222
16 Nov 2020110.350110.700109.800110.425110.42515,796
15 Nov 2020------
13 Nov 2020111.625112.025109.775109.925109.92527,705
12 Nov 2020112.300112.525111.700111.975111.97527,705
11 Nov 2020111.725112.700111.200112.400112.40030,993
10 Nov 2020111.425112.300111.400111.875111.87536,676
09 Nov 2020109.400111.950109.350111.825111.82545,621
08 Nov 2020------
06 Nov 2020108.175109.125108.075108.650108.65026,050
05 Nov 2020108.675109.000107.825108.350108.35026,050
04 Nov 2020107.450108.125106.875107.875107.87520,125
03 Nov 2020108.675108.700107.575107.825107.82520,411
02 Nov 2020108.675108.675107.325108.550108.55019,404
31 Oct 2020------
29 Oct 2020107.500107.525102.750105.975105.975377
28 Oct 2020106.250107.500105.775106.275106.275377
27 Oct 2020104.650106.150104.650105.850105.850485
26 Oct 2020104.200105.025104.075104.850104.850888
25 Oct 2020103.175104.275103.150103.975103.975680
24 Oct 2020------
22 Oct 2020103.200104.300103.200103.350103.350720
21 Oct 2020103.700103.825103.000103.325103.325894
20 Oct 2020104.700104.700103.250103.650103.650831
19 Oct 2020104.000104.950102.975104.125104.1251,184
18 Oct 2020107.050107.350103.800104.000104.0001,786
17 Oct 2020------
15 Oct 2020107.800107.800106.850107.150107.1501,395
14 Oct 2020108.100108.350107.600107.775107.775932
13 Oct 2020108.850109.050107.850108.375108.3751,692
12 Oct 2020108.800108.950107.700108.825108.8252,550
11 Oct 2020110.300110.300108.050108.350108.3503,810
10 Oct 2020------
08 Oct 2020109.900110.375109.325109.875109.8752,415
07 Oct 2020110.250110.350109.650109.700109.7002,415
06 Oct 2020109.100110.300109.025110.175110.1752,770
05 Oct 2020108.750109.550108.700109.200109.2002,912
04 Oct 2020108.650109.150108.350108.825108.8254,477
03 Oct 2020------
01 Oct 2020108.150108.425107.900108.175108.1757,124
30 Sep 2020108.700109.425108.475108.525108.5257,416
29 Sep 2020108.900109.250108.375108.550108.5508,306
28 Sep 2020108.325109.225108.300108.900108.90010,159
27 Sep 2020107.200108.200106.800107.950107.9506,813
26 Sep 2020------
24 Sep 2020108.000108.450107.525107.575107.5758,573
23 Sep 2020107.050108.200106.975108.025108.0259,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...