Australia markets closed

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

CME - CME Delayed price. Currency in USX
Add to watchlist
119.30-0.35 (-0.29%)
At close: 2:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021122.00122.00120.70120.85120.852,223
15 Apr 2021122.35122.35120.63121.60121.602,223
14 Apr 2021122.63122.97121.57122.10122.102,219
13 Apr 2021123.20123.32122.25122.40122.401,988
12 Apr 2021123.78123.78122.50122.72122.725,788
09 Apr 2021124.05124.57123.28123.43123.4310,978
08 Apr 2021123.75124.57123.60124.15124.154,869
07 Apr 2021122.50123.32122.20123.15123.1515,325
06 Apr 2021121.43122.85121.22122.72122.726,398
05 Apr 2021120.90121.72120.85121.38121.3814,587
01 Apr 2021120.95121.40119.93120.03120.0310,659
31 Mar 2021120.80121.40120.55120.97120.977,305
30 Mar 2021121.10121.38120.57120.97120.976,173
29 Mar 2021120.28121.57120.13120.97120.979,358
26 Mar 2021119.90120.38119.75120.10120.107,417
25 Mar 2021119.38119.97119.28119.55119.557,213
24 Mar 2021118.95119.43118.78119.13119.136,961
23 Mar 2021118.90119.28118.43119.13119.137,557
22 Mar 2021118.60119.43118.38118.78118.784,509
19 Mar 2021118.60119.22118.00118.40118.409,970
18 Mar 2021119.53120.82118.03118.57118.5718,855
17 Mar 2021118.50119.57118.03119.43119.4320,273
16 Mar 2021119.20119.20118.13118.20118.2017,885
15 Mar 2021119.00119.68118.93119.13119.1316,531
12 Mar 2021118.45119.78118.40119.00119.0023,163
11 Mar 2021119.10119.10118.25118.53118.5332,061
10 Mar 2021119.35119.57118.68118.78118.7832,849
09 Mar 2021119.30120.13118.97119.65119.6532,368
08 Mar 2021118.97119.75118.75119.35119.3531,072
05 Mar 2021118.72119.32118.50119.03119.0330,155
04 Mar 2021119.40119.55118.50118.55118.5523,891
03 Mar 2021119.30119.82119.07119.40119.4022,206
02 Mar 2021118.97120.00118.57119.43119.4324,979
01 Mar 2021119.90120.47118.78118.97118.9729,907
26 Feb 2021116.80117.05113.05113.10113.1032,457
25 Feb 2021116.80117.32116.25117.00117.001,105
24 Feb 2021115.85116.65115.63116.57116.57862
23 Feb 2021115.72115.85115.05115.63115.631,620
22 Feb 2021115.55115.90115.47115.72115.723,623
19 Feb 2021115.28116.25115.28115.93115.931,490
18 Feb 2021115.68116.07114.75115.13115.132,192
17 Feb 2021115.72116.50115.05115.30115.305,188
16 Feb 2021117.43118.07115.97116.15116.156,157
12 Feb 2021116.50118.00116.25117.20117.205,288
11 Feb 2021115.75116.05115.25115.32115.3211,325
10 Feb 2021116.57116.85115.88116.13116.138,028
09 Feb 2021116.35118.40116.35117.45117.455,376
08 Feb 2021116.45117.20116.20116.57116.579,219
05 Feb 2021116.18116.85116.10116.72116.728,520
04 Feb 2021115.47116.55115.28116.45116.457,546
03 Feb 2021116.18116.30115.40115.47115.479,320
02 Feb 2021114.93116.10114.93115.97115.977,835
01 Feb 2021115.20115.57114.72114.88114.887,381
29 Jan 2021116.10116.75114.88115.05115.0513,907
28 Jan 2021116.45116.57115.95116.00116.0010,673
27 Jan 2021116.78116.97116.00116.45116.456,717
26 Jan 2021116.50117.63116.47117.00117.0010,797
25 Jan 2021115.97117.05115.95116.53116.5311,989
22 Jan 2021114.53116.78114.18116.72116.7217,252
21 Jan 2021113.05114.38113.05114.10114.1010,289
20 Jan 2021113.13114.22113.05113.35113.3515,975
19 Jan 2021112.93113.90112.10113.32113.3218,181
15 Jan 2021112.20113.30111.90112.78112.7821,605
14 Jan 2021112.07112.47111.53112.07112.0728,065
13 Jan 2021112.47112.78111.63112.25112.2536,308
12 Jan 2021113.28113.30112.35112.47112.4734,583
11 Jan 2021114.35114.38113.07113.40113.4035,151
08 Jan 2021114.80115.00114.13114.47114.4726,989
07 Jan 2021114.70115.28114.53114.97114.9718,175
06 Jan 2021114.75115.68114.35115.00115.0021,041
05 Jan 2021112.70115.50111.35115.05115.0530,450
04 Jan 2021115.30115.38111.50112.30112.3032,253
31 Dec 2020112.40113.05112.40112.95112.9515,312
30 Dec 2020112.43112.50111.55112.13112.13220
29 Dec 2020113.20113.55111.90112.05112.05868
28 Dec 2020112.00113.38112.00113.05113.05872
24 Dec 2020------
23 Dec 2020110.32111.93110.20111.93111.931,078
22 Dec 2020110.45110.50110.20110.32110.32878
21 Dec 2020109.90110.72109.43110.60110.601,340
18 Dec 2020109.50110.50109.30110.47110.471,746
17 Dec 2020108.13109.45107.85109.35109.353,988
16 Dec 2020108.35108.85108.15108.78108.781,575
15 Dec 2020108.80109.32108.40108.60108.601,395
14 Dec 2020108.75109.20108.70109.10109.101,016
11 Dec 2020107.80109.18107.80108.75108.753,121
10 Dec 2020107.22108.30107.15107.93107.932,088
09 Dec 2020107.85108.07107.22107.38107.382,421
08 Dec 2020107.85108.28107.70107.85107.852,497
07 Dec 2020108.25108.75107.80108.00108.004,208
04 Dec 2020109.40109.40107.97108.88108.888,156
03 Dec 2020110.60110.60108.95109.60109.606,615
02 Dec 2020110.20110.80109.75110.70110.706,697
01 Dec 2020110.28110.88110.25110.63110.636,189
30 Nov 2020110.20110.55109.80110.18110.186,471
27 Nov 2020------
25 Nov 2020111.53111.65110.88111.38111.386,222
24 Nov 2020109.95111.68109.95111.18111.188,895
23 Nov 2020108.55110.70108.53110.00110.009,460
20 Nov 2020108.30108.65106.60108.10108.1011,424
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...