Get our best money-saving hacks and pro tips now

Live Cattle Futures,Apr-2023 (LE=F)

CME - CME Delayed price. Currency in USX

Add to watchlist

167.90

+0.35

(+0.21%)

As of 12:02PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	167.82	168.20	167.55	167.90	167.90	4,863
30 Mar 2023	165.75	167.65	165.75	167.55	167.55	7,487
29 Mar 2023	165.05	165.88	164.93	165.82	165.82	7,487
28 Mar 2023	164.80	165.02	164.55	164.95	164.95	5,846
27 Mar 2023	163.30	164.95	163.25	164.90	164.90	10,020
24 Mar 2023	162.05	163.30	161.75	163.00	163.00	8,143
23 Mar 2023	162.48	162.50	161.82	162.15	162.15	7,141
22 Mar 2023	162.45	162.65	160.63	162.30	162.30	15,071
21 Mar 2023	162.27	162.88	161.70	162.43	162.43	15,884
20 Mar 2023	163.10	163.10	161.93	162.02	162.02	11,673
17 Mar 2023	162.43	162.65	161.55	162.32	162.32	21,542
16 Mar 2023	161.80	162.80	161.43	162.35	162.35	24,720
15 Mar 2023	162.77	162.90	161.10	161.55	161.55	32,876
14 Mar 2023	163.80	163.90	162.88	163.05	163.05	29,856
13 Mar 2023	163.65	164.00	162.52	163.55	163.55	43,213
10 Mar 2023	164.80	165.25	164.23	164.27	164.27	31,030
09 Mar 2023	165.40	165.68	164.50	164.80	164.80	32,075
08 Mar 2023	165.90	165.93	164.77	165.45	165.45	39,221
07 Mar 2023	166.10	166.55	165.48	165.98	165.98	27,478
06 Mar 2023	165.45	166.68	165.07	166.10	166.10	26,299
03 Mar 2023	164.13	165.85	164.07	165.43	165.43	28,524
02 Mar 2023	165.13	165.15	163.85	164.10	164.10	23,385
01 Mar 2023	165.32	166.10	164.50	165.13	165.13	27,358
28 Feb 2023	164.82	167.50	164.82	167.50	167.50	24,090
27 Feb 2023	165.20	165.38	164.85	165.00	165.00	683
24 Feb 2023	165.38	165.68	164.50	165.20	165.20	1,323
23 Feb 2023	165.40	165.65	164.75	165.15	165.15	1,719
22 Feb 2023	164.80	165.05	164.27	164.90	164.90	836
21 Feb 2023	163.70	164.98	163.52	164.75	164.75	2,360
17 Feb 2023	162.85	164.07	162.52	163.57	163.57	2,754
16 Feb 2023	162.63	162.82	162.25	162.77	162.77	1,698
15 Feb 2023	162.30	162.80	161.90	162.55	162.55	3,168
14 Feb 2023	162.07	162.35	161.60	162.15	162.15	1,848
13 Feb 2023	161.82	162.27	161.70	162.27	162.27	2,648
10 Feb 2023	160.93	161.32	160.70	161.20	161.20	4,121
09 Feb 2023	160.88	161.43	160.65	160.82	160.82	2,231
08 Feb 2023	160.75	161.50	160.30	160.80	160.80	3,070
07 Feb 2023	160.93	161.20	160.48	160.57	160.57	4,054
06 Feb 2023	160.50	161.00	160.25	160.82	160.82	7,698
03 Feb 2023	159.75	160.48	159.50	160.27	160.27	10,458
02 Feb 2023	158.55	159.90	158.55	159.75	159.75	10,420
01 Feb 2023	159.07	159.15	158.35	158.43	158.43	13,723
31 Jan 2023	158.57	159.07	158.55	158.85	158.85	9,907
30 Jan 2023	157.05	158.88	157.05	158.75	158.75	20,584
27 Jan 2023	156.73	157.00	156.50	156.73	156.73	12,541
26 Jan 2023	157.35	157.60	156.68	156.73	156.73	12,611
25 Jan 2023	157.65	157.85	157.15	157.60	157.60	13,104
24 Jan 2023	157.23	157.98	157.00	157.85	157.85	10,592
23 Jan 2023	156.60	157.60	156.20	157.48	157.48	11,293
20 Jan 2023	155.95	156.80	155.70	156.63	156.63	8,815
19 Jan 2023	156.73	156.73	155.38	155.95	155.95	19,592
18 Jan 2023	157.18	157.57	156.73	156.80	156.80	14,512
17 Jan 2023	157.65	157.65	156.32	157.00	157.00	32,498
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	157.68	158.15	156.90	157.73	157.73	35,702
12 Jan 2023	157.80	158.00	156.95	157.55	157.55	32,304
11 Jan 2023	157.85	157.95	157.05	157.75	157.75	43,404
10 Jan 2023	157.60	158.82	157.55	157.75	157.75	43,790
09 Jan 2023	156.70	158.18	156.52	157.75	157.75	44,402
06 Jan 2023	157.35	157.48	156.60	156.77	156.77	22,687
05 Jan 2023	157.18	157.60	156.77	157.35	157.35	23,517
04 Jan 2023	157.02	157.85	156.93	157.27	157.27	24,292
03 Jan 2023	158.15	158.15	156.65	156.85	156.85	28,390
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	158.50	158.50	154.82	154.82	154.82	20,912
29 Dec 2022	157.52	158.68	157.20	158.50	158.50	313
28 Dec 2022	156.90	157.50	156.60	157.45	157.45	410
27 Dec 2022	156.85	157.15	156.55	156.82	156.82	488
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	156.45	157.18	155.75	156.90	156.90	905
22 Dec 2022	156.13	156.15	155.82	155.90	155.90	545
21 Dec 2022	155.05	156.35	154.98	156.13	156.13	1,330
20 Dec 2022	155.00	155.40	154.80	155.05	155.05	816
19 Dec 2022	155.20	155.40	155.15	155.27	155.27	1,031
16 Dec 2022	154.23	155.13	154.15	155.05	155.05	1,193
15 Dec 2022	154.35	154.73	153.93	154.05	154.05	2,018
14 Dec 2022	155.07	155.25	154.50	154.50	154.50	2,048
13 Dec 2022	154.55	155.15	154.55	154.90	154.90	1,758
12 Dec 2022	153.90	154.48	153.45	154.40	154.40	1,375
09 Dec 2022	152.52	154.15	152.52	153.68	153.68	2,493
08 Dec 2022	152.25	152.55	152.00	152.43	152.43	2,484
07 Dec 2022	151.70	152.15	151.23	151.93	151.93	2,799
06 Dec 2022	152.95	152.95	151.38	151.55	151.55	4,539
05 Dec 2022	153.20	153.55	153.00	153.23	153.23	7,064
02 Dec 2022	153.00	153.57	152.90	153.35	153.35	8,326
01 Dec 2022	153.18	153.45	152.40	153.05	153.05	6,722
30 Nov 2022	152.50	153.50	152.25	153.07	153.07	11,823
29 Nov 2022	152.77	152.98	152.40	152.68	152.68	5,395
28 Nov 2022	153.18	153.35	152.30	152.57	152.57	8,385
25 Nov 2022	153.63	153.73	153.02	153.07	153.07	5,143
23 Nov 2022	153.80	154.73	153.23	153.35	153.35	14,228
22 Nov 2022	153.43	153.90	153.20	153.80	153.80	7,679
21 Nov 2022	153.35	153.90	153.10	153.55	153.55	11,573
18 Nov 2022	152.65	153.30	152.50	153.07	153.07	8,406
17 Nov 2022	151.77	152.82	151.65	152.75	152.75	9,332
16 Nov 2022	151.38	152.20	151.10	151.80	151.80	16,670
15 Nov 2022	151.68	152.02	151.02	151.27	151.27	23,305
14 Nov 2022	151.63	152.38	151.25	151.57	151.57	22,688
11 Nov 2022	152.77	153.10	151.27	151.52	151.52	30,454
10 Nov 2022	151.90	153.43	151.50	153.07	153.07	31,556
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6697-0.0021(-0.31%)

OIL75.39+1.02(+1.37%)

GOLD1,996.30-1.40(-0.07%)

Bitcoin AUD42,510.32+332.42(+0.79%)

Get our best money-saving hacks and pro tips now

Live Cattle Futures,Apr-2023 (LE=F)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6697
-0.0021(-0.31%)

OIL
75.39
+1.02(+1.37%)

GOLD
1,996.30
-1.40(-0.07%)

Bitcoin AUD
42,510.32
+332.42(+0.79%)