Live Cattle Futures,Jun-2024 (LE=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
At close: 02:04PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 181.00 | 181.60 | 180.52 | 181.48 | 181.48 | 1,469 |
| 18 Apr 2024 | 181.07 | 181.38 | 180.25 | 181.18 | 181.18 | 1,469 |
| 17 Apr 2024 | 181.18 | 181.63 | 180.07 | 180.90 | 180.90 | 2,298 |
| 16 Apr 2024 | 180.57 | 181.65 | 179.57 | 181.50 | 181.50 | 2,056 |
| 15 Apr 2024 | 179.40 | 181.35 | 179.40 | 180.30 | 180.30 | 1,722 |
| 12 Apr 2024 | 180.05 | 180.50 | 176.50 | 178.90 | 178.90 | 4,068 |
| 11 Apr 2024 | 178.82 | 180.57 | 178.20 | 180.25 | 180.25 | 3,528 |
| 10 Apr 2024 | 180.45 | 180.95 | 178.52 | 179.07 | 179.07 | 3,385 |
| 09 Apr 2024 | 179.75 | 181.23 | 179.50 | 180.70 | 180.70 | 2,254 |
| 08 Apr 2024 | 178.70 | 179.60 | 178.20 | 179.40 | 179.40 | 4,903 |
| 05 Apr 2024 | 181.40 | 181.73 | 177.90 | 178.25 | 178.25 | 13,108 |
| 04 Apr 2024 | 181.52 | 182.10 | 181.05 | 181.48 | 181.48 | 12,073 |
| 03 Apr 2024 | 181.77 | 182.15 | 179.75 | 180.93 | 180.93 | 13,854 |
| 02 Apr 2024 | 180.60 | 183.02 | 180.35 | 181.77 | 181.77 | 20,705 |
| 01 Apr 2024 | 185.00 | 185.90 | 179.75 | 180.07 | 180.07 | 18,290 |
| 28 Mar 2024 | 183.50 | 185.30 | 182.90 | 185.00 | 185.00 | 11,012 |
| 27 Mar 2024 | 183.40 | 184.07 | 181.95 | 183.60 | 183.60 | 12,919 |
| 26 Mar 2024 | 186.00 | 186.40 | 181.77 | 183.10 | 183.10 | 30,782 |
| 25 Mar 2024 | 186.18 | 187.30 | 185.80 | 186.20 | 186.20 | 19,646 |
| 22 Mar 2024 | 188.48 | 188.60 | 187.15 | 187.50 | 187.50 | 13,057 |
| 21 Mar 2024 | 187.55 | 189.43 | 187.32 | 188.38 | 188.38 | 19,165 |
| 20 Mar 2024 | 188.07 | 188.57 | 187.40 | 187.80 | 187.80 | 10,587 |
| 19 Mar 2024 | 188.48 | 188.70 | 187.68 | 188.05 | 188.05 | 11,909 |
| 18 Mar 2024 | 187.38 | 188.75 | 187.20 | 188.57 | 188.57 | 19,151 |
| 15 Mar 2024 | 187.63 | 188.43 | 186.65 | 187.25 | 187.25 | 23,631 |
| 14 Mar 2024 | 189.45 | 190.27 | 186.77 | 186.95 | 186.95 | 39,424 |
| 13 Mar 2024 | 188.07 | 190.00 | 188.05 | 189.93 | 189.93 | 39,269 |
| 12 Mar 2024 | 187.63 | 188.98 | 187.30 | 188.25 | 188.25 | 30,452 |
| 11 Mar 2024 | 187.50 | 188.38 | 186.98 | 187.60 | 187.60 | 28,039 |
| 08 Mar 2024 | 188.75 | 189.95 | 187.13 | 187.60 | 187.60 | 41,222 |
| 07 Mar 2024 | 187.25 | 188.88 | 186.95 | 188.73 | 188.73 | 27,235 |
| 06 Mar 2024 | 187.50 | 187.90 | 186.80 | 187.25 | 187.25 | 17,321 |
| 05 Mar 2024 | 186.70 | 188.50 | 186.55 | 188.00 | 188.00 | 21,986 |
| 04 Mar 2024 | 188.27 | 188.95 | 186.55 | 186.68 | 186.68 | 24,962 |
| 01 Mar 2024 | 185.43 | 188.50 | 185.40 | 188.45 | 188.45 | 37,986 |
| 29 Feb 2024 | 184.40 | 184.80 | 182.02 | 184.00 | 184.00 | 29,012 |
| 28 Feb 2024 | 185.68 | 185.77 | 184.23 | 184.65 | 184.65 | 635 |
| 27 Feb 2024 | 185.60 | 186.38 | 185.52 | 185.60 | 185.60 | 736 |
| 26 Feb 2024 | 184.60 | 186.18 | 184.50 | 185.73 | 185.73 | 697 |
| 23 Feb 2024 | 183.70 | 185.77 | 183.45 | 185.60 | 185.60 | 865 |
| 22 Feb 2024 | 184.00 | 185.25 | 183.50 | 183.50 | 183.50 | 1,340 |
| 21 Feb 2024 | 184.27 | 185.77 | 183.95 | 183.98 | 183.98 | 1,397 |
| 20 Feb 2024 | 184.77 | 185.00 | 184.02 | 184.40 | 184.40 | 1,680 |
| 16 Feb 2024 | 183.55 | 185.40 | 183.40 | 184.77 | 184.77 | 1,976 |
| 15 Feb 2024 | 182.45 | 183.50 | 181.50 | 183.40 | 183.40 | 2,876 |
| 14 Feb 2024 | 183.60 | 183.60 | 182.15 | 182.40 | 182.40 | 4,071 |
| 13 Feb 2024 | 184.10 | 184.18 | 183.35 | 183.75 | 183.75 | 1,358 |
| 12 Feb 2024 | 184.63 | 184.90 | 183.75 | 184.25 | 184.25 | 2,661 |
| 09 Feb 2024 | 183.93 | 184.95 | 183.50 | 184.63 | 184.63 | 3,765 |
| 08 Feb 2024 | 182.80 | 184.68 | 182.73 | 183.77 | 183.77 | 4,833 |
| 07 Feb 2024 | 182.98 | 183.35 | 181.82 | 182.23 | 182.23 | 4,000 |
| 06 Feb 2024 | 179.75 | 183.32 | 179.73 | 183.00 | 183.00 | 4,379 |
| 05 Feb 2024 | 180.75 | 181.70 | 179.65 | 179.73 | 179.73 | 7,549 |
| 02 Feb 2024 | 179.75 | 181.02 | 179.70 | 180.55 | 180.55 | 12,267 |
| 01 Feb 2024 | 177.73 | 179.98 | 177.57 | 179.75 | 179.75 | 17,191 |
| 31 Jan 2024 | 177.55 | 178.10 | 177.20 | 177.35 | 177.35 | 8,530 |
| 30 Jan 2024 | 177.38 | 178.15 | 177.00 | 178.02 | 178.02 | 10,918 |
| 29 Jan 2024 | 178.18 | 179.52 | 177.25 | 177.38 | 177.38 | 15,450 |
| 26 Jan 2024 | 177.52 | 179.13 | 177.52 | 178.45 | 178.45 | 14,192 |
| 25 Jan 2024 | 175.35 | 177.98 | 174.90 | 177.73 | 177.73 | 15,929 |
| 24 Jan 2024 | 174.73 | 175.48 | 174.68 | 175.35 | 175.35 | 10,200 |
| 23 Jan 2024 | 173.82 | 174.93 | 173.48 | 174.65 | 174.65 | 12,587 |
| 22 Jan 2024 | 174.00 | 174.18 | 173.00 | 173.77 | 173.77 | 14,035 |
| 19 Jan 2024 | 174.65 | 174.98 | 173.88 | 174.38 | 174.38 | 12,139 |
| 18 Jan 2024 | 173.00 | 175.07 | 172.57 | 174.82 | 174.82 | 16,518 |
| 17 Jan 2024 | 173.25 | 173.43 | 172.07 | 173.10 | 173.10 | 14,942 |
| 16 Jan 2024 | 171.98 | 173.48 | 171.35 | 173.13 | 173.13 | 26,597 |
| 12 Jan 2024 | 171.80 | 172.63 | 171.05 | 171.38 | 171.38 | 32,518 |
| 11 Jan 2024 | 170.95 | 172.00 | 170.05 | 171.80 | 171.80 | 30,026 |
| 10 Jan 2024 | 171.15 | 171.90 | 170.50 | 170.75 | 170.75 | 29,452 |
| 09 Jan 2024 | 170.15 | 172.10 | 169.25 | 170.77 | 170.77 | 32,441 |
| 08 Jan 2024 | 170.90 | 173.25 | 169.68 | 169.95 | 169.95 | 42,699 |
| 05 Jan 2024 | 171.05 | 172.32 | 170.10 | 170.57 | 170.57 | 26,819 |
| 04 Jan 2024 | 171.90 | 171.90 | 170.70 | 171.13 | 171.13 | 17,106 |
| 03 Jan 2024 | 171.60 | 171.95 | 170.63 | 171.85 | 171.85 | 24,792 |
| 02 Jan 2024 | 169.27 | 172.65 | 169.00 | 171.93 | 171.93 | 32,553 |
| 29 Dec 2023 | 172.00 | 174.00 | 172.00 | 173.68 | 173.68 | 21,195 |
| 28 Dec 2023 | 170.75 | 171.35 | 170.10 | 171.20 | 171.20 | 795 |
| 27 Dec 2023 | 170.75 | 170.90 | 170.43 | 170.73 | 170.73 | 464 |
| 26 Dec 2023 | 170.63 | 170.75 | 169.75 | 170.57 | 170.57 | 464 |
| 22 Dec 2023 | 170.50 | 171.27 | 169.75 | 170.05 | 170.05 | 776 |
| 21 Dec 2023 | 170.02 | 170.68 | 169.68 | 170.55 | 170.55 | 1,768 |
| 20 Dec 2023 | 168.35 | 170.20 | 168.07 | 170.02 | 170.02 | 2,018 |
| 19 Dec 2023 | 169.00 | 169.45 | 168.40 | 168.45 | 168.45 | 1,487 |
| 18 Dec 2023 | 169.15 | 169.75 | 168.60 | 168.82 | 168.82 | 1,442 |
| 15 Dec 2023 | 167.60 | 168.90 | 166.77 | 168.23 | 168.23 | 2,228 |
| 14 Dec 2023 | 167.77 | 167.98 | 167.15 | 167.50 | 167.50 | 922 |
| 13 Dec 2023 | 167.55 | 168.43 | 166.80 | 166.95 | 166.95 | 2,093 |
| 12 Dec 2023 | 166.75 | 167.93 | 165.80 | 167.70 | 167.70 | 2,425 |
| 11 Dec 2023 | 165.40 | 167.23 | 164.73 | 166.98 | 166.98 | 1,633 |
| 08 Dec 2023 | 162.80 | 165.75 | 162.27 | 165.45 | 165.45 | 2,102 |
| 07 Dec 2023 | 164.00 | 164.77 | 162.20 | 162.35 | 162.35 | 2,325 |
| 06 Dec 2023 | 168.30 | 168.85 | 163.02 | 163.45 | 163.45 | 4,433 |
| 05 Dec 2023 | 167.15 | 169.00 | 166.93 | 168.50 | 168.50 | 3,165 |
| 04 Dec 2023 | 168.57 | 169.50 | 166.57 | 167.25 | 167.25 | 6,930 |
| 01 Dec 2023 | 171.10 | 171.38 | 169.00 | 169.27 | 169.27 | 7,417 |
| 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 |
| *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.