Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

CME - CME Delayed price. Currency in USX

Add to watchlist

169.00

-2.82

(-1.64%)

At close: 02:04PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	171.10	171.38	169.00	169.27	169.27	7,753
30 Nov 2023	172.35	172.35	169.10	170.88	170.88	7,753
29 Nov 2023	171.95	172.48	171.45	171.90	171.90	7,093
28 Nov 2023	169.85	172.65	169.13	171.65	171.65	12,697
27 Nov 2023	170.82	172.10	168.43	168.77	168.77	12,664
24 Nov 2023	174.30	174.30	170.07	170.25	170.25	12,563
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	174.85	176.00	174.35	174.48	174.48	7,349
21 Nov 2023	175.02	175.93	174.20	175.00	175.00	8,289
20 Nov 2023	177.15	177.57	174.68	175.48	175.48	11,946
17 Nov 2023	174.73	176.45	174.18	175.75	175.75	10,448
16 Nov 2023	177.52	177.63	174.38	174.75	174.75	10,979
15 Nov 2023	175.63	178.10	175.45	177.77	177.77	11,433
14 Nov 2023	174.90	178.00	174.63	175.85	175.85	21,897
13 Nov 2023	174.52	176.00	173.55	174.93	174.93	26,275
10 Nov 2023	174.90	174.90	173.15	174.18	174.18	36,319
09 Nov 2023	179.73	180.07	174.13	174.35	174.35	53,080
08 Nov 2023	178.80	180.43	176.63	179.40	179.40	50,914
07 Nov 2023	181.40	182.23	178.60	178.77	178.77	51,636
06 Nov 2023	183.18	183.27	181.23	181.32	181.32	25,073
02 Nov 2023	184.82	184.98	183.52	183.88	183.88	22,267
01 Nov 2023	184.00	184.85	183.93	184.68	184.68	22,037
31 Oct 2023	183.55	184.15	183.02	183.63	183.63	21,265
30 Oct 2023	184.13	185.00	182.80	183.75	183.75	34,767
29 Oct 2023	184.40	184.40	182.63	184.13	184.13	319
26 Oct 2023	182.82	184.30	182.15	184.00	184.00	656
25 Oct 2023	181.25	182.88	181.25	181.70	181.70	788
24 Oct 2023	180.95	181.48	179.75	181.13	181.13	533
23 Oct 2023	179.80	181.80	177.35	180.00	180.00	999
22 Oct 2023	183.52	183.52	177.85	178.25	178.25	1,794
19 Oct 2023	185.10	185.18	184.10	184.27	184.27	1,576
18 Oct 2023	185.68	185.80	184.20	184.40	184.40	3,111
17 Oct 2023	185.85	186.13	185.30	185.73	185.73	1,214
16 Oct 2023	185.60	186.23	185.32	185.50	185.50	1,848
15 Oct 2023	185.75	185.82	184.70	185.20	185.20	1,916
12 Oct 2023	185.75	185.95	185.00	185.13	185.13	2,276
11 Oct 2023	184.50	185.63	184.27	185.40	185.40	2,234
10 Oct 2023	182.70	184.88	182.38	184.50	184.50	4,008
09 Oct 2023	182.80	183.30	182.35	182.57	182.57	2,535
08 Oct 2023	182.90	183.77	182.32	182.38	182.38	3,695
05 Oct 2023	181.77	183.45	181.40	183.07	183.07	8,551
04 Oct 2023	182.13	182.32	181.25	181.95	181.95	7,254
03 Oct 2023	182.25	183.20	181.52	182.20	182.20	9,558
02 Oct 2023	184.32	184.32	182.00	182.13	182.13	14,392
01 Oct 2023	184.68	186.20	184.35	184.43	184.43	11,882
28 Sept 2023	186.35	186.35	184.07	184.20	184.20	11,166
27 Sept 2023	185.18	187.57	184.73	186.50	186.50	14,108
26 Sept 2023	185.25	185.80	184.45	184.90	184.90	11,134
25 Sept 2023	187.00	187.07	184.70	184.80	184.80	15,343
24 Sept 2023	186.88	187.32	186.35	186.98	186.98	8,696
21 Sept 2023	185.40	187.30	185.40	187.07	187.07	13,075
20 Sept 2023	186.52	186.52	184.65	184.98	184.98	12,526
19 Sept 2023	185.52	186.93	185.07	186.77	186.77	10,637
18 Sept 2023	186.50	187.45	185.65	185.68	185.68	12,989
17 Sept 2023	186.93	187.00	186.10	186.32	186.32	23,457
14 Sept 2023	185.35	187.30	185.07	186.93	186.93	31,388
13 Sept 2023	183.13	185.77	183.07	185.48	185.48	42,870
12 Sept 2023	183.95	184.02	182.57	183.15	183.15	34,616
11 Sept 2023	184.30	184.77	183.05	184.15	184.15	33,130
10 Sept 2023	183.50	184.80	183.10	184.23	184.23	27,639
07 Sept 2023	183.57	183.80	182.75	183.23	183.23	27,986
06 Sept 2023	182.82	184.52	182.23	183.65	183.65	30,225
05 Sept 2023	179.95	183.07	179.90	182.70	182.70	32,528
04 Sept 2023	180.30	180.95	179.50	179.95	179.95	22,172
31 Aug 2023	180.80	181.02	179.82	180.15	180.15	20,375
30 Aug 2023	178.70	179.73	178.10	179.73	179.73	23,021
29 Aug 2023	180.50	180.65	178.68	178.80	178.80	1,232
28 Aug 2023	181.00	181.50	180.15	181.00	181.00	1,013
27 Aug 2023	180.77	181.40	180.13	180.70	180.70	666
24 Aug 2023	179.85	180.77	179.00	180.68	180.68	1,774
23 Aug 2023	177.90	180.07	177.60	179.85	179.85	1,496
22 Aug 2023	177.80	178.43	177.52	178.05	178.05	772
21 Aug 2023	178.90	178.90	177.63	177.95	177.95	1,137
20 Aug 2023	179.02	179.55	178.70	178.98	178.98	1,363
17 Aug 2023	178.00	178.75	177.50	178.52	178.52	1,648
16 Aug 2023	178.77	178.88	177.82	178.05	178.05	1,916
15 Aug 2023	179.15	179.90	178.63	178.77	178.77	2,848
14 Aug 2023	179.82	180.02	178.98	179.10	179.10	2,475
13 Aug 2023	180.50	180.65	179.68	179.75	179.75	2,248
10 Aug 2023	181.10	181.45	180.25	180.38	180.38	3,086
09 Aug 2023	180.57	181.70	180.43	181.10	181.10	3,628
08 Aug 2023	179.85	180.68	179.45	180.57	180.57	3,521
07 Aug 2023	180.00	180.60	179.30	179.70	179.70	3,816
06 Aug 2023	181.02	181.27	179.57	179.70	179.70	5,559
03 Aug 2023	178.50	181.13	178.43	180.90	180.90	13,490
02 Aug 2023	178.00	178.82	177.63	178.50	178.50	9,789
01 Aug 2023	179.35	179.52	177.80	178.02	178.02	10,572
31 July 2023	178.25	179.90	177.75	179.50	179.50	10,732
30 July 2023	178.35	178.65	176.80	178.05	178.05	11,813
27 July 2023	178.45	179.07	178.00	178.15	178.15	9,263
26 July 2023	178.77	178.93	177.95	178.05	178.05	6,601
25 July 2023	178.25	178.98	177.88	178.68	178.68	5,870
24 July 2023	179.45	179.60	177.90	178.30	178.30	8,336
23 July 2023	179.00	180.38	178.55	178.75	178.75	13,225
20 July 2023	180.90	181.23	179.52	180.02	180.02	12,284
19 July 2023	181.50	182.98	179.32	180.32	180.32	23,436
18 July 2023	180.90	181.88	180.05	181.32	181.32	13,936
17 July 2023	180.10	181.52	179.82	181.27	181.27	17,416
16 July 2023	180.55	181.60	179.70	180.13	180.13	28,245
13 July 2023	176.90	180.38	176.77	180.18	180.18	44,085
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,087.75+603.38(+1.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,087.75
+603.38(+1.05%)