Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023167.82168.20167.55167.90167.904,863
30 Mar 2023165.75167.65165.75167.55167.557,487
29 Mar 2023165.05165.88164.93165.82165.827,487
28 Mar 2023164.80165.02164.55164.95164.955,846
27 Mar 2023163.30164.95163.25164.90164.9010,020
24 Mar 2023162.05163.30161.75163.00163.008,143
23 Mar 2023162.48162.50161.82162.15162.157,141
22 Mar 2023162.45162.65160.63162.30162.3015,071
21 Mar 2023162.27162.88161.70162.43162.4315,884
20 Mar 2023163.10163.10161.93162.02162.0211,673
17 Mar 2023162.43162.65161.55162.32162.3221,542
16 Mar 2023161.80162.80161.43162.35162.3524,720
15 Mar 2023162.77162.90161.10161.55161.5532,876
14 Mar 2023163.80163.90162.88163.05163.0529,856
13 Mar 2023163.65164.00162.52163.55163.5543,213
10 Mar 2023164.80165.25164.23164.27164.2731,030
09 Mar 2023165.40165.68164.50164.80164.8032,075
08 Mar 2023165.90165.93164.77165.45165.4539,221
07 Mar 2023166.10166.55165.48165.98165.9827,478
06 Mar 2023165.45166.68165.07166.10166.1026,299
03 Mar 2023164.13165.85164.07165.43165.4328,524
02 Mar 2023165.13165.15163.85164.10164.1023,385
01 Mar 2023165.32166.10164.50165.13165.1327,358
28 Feb 2023164.82167.50164.82167.50167.5024,090
27 Feb 2023165.20165.38164.85165.00165.00683
24 Feb 2023165.38165.68164.50165.20165.201,323
23 Feb 2023165.40165.65164.75165.15165.151,719
22 Feb 2023164.80165.05164.27164.90164.90836
21 Feb 2023163.70164.98163.52164.75164.752,360
17 Feb 2023162.85164.07162.52163.57163.572,754
16 Feb 2023162.63162.82162.25162.77162.771,698
15 Feb 2023162.30162.80161.90162.55162.553,168
14 Feb 2023162.07162.35161.60162.15162.151,848
13 Feb 2023161.82162.27161.70162.27162.272,648
10 Feb 2023160.93161.32160.70161.20161.204,121
09 Feb 2023160.88161.43160.65160.82160.822,231
08 Feb 2023160.75161.50160.30160.80160.803,070
07 Feb 2023160.93161.20160.48160.57160.574,054
06 Feb 2023160.50161.00160.25160.82160.827,698
03 Feb 2023159.75160.48159.50160.27160.2710,458
02 Feb 2023158.55159.90158.55159.75159.7510,420
01 Feb 2023159.07159.15158.35158.43158.4313,723
31 Jan 2023158.57159.07158.55158.85158.859,907
30 Jan 2023157.05158.88157.05158.75158.7520,584
27 Jan 2023156.73157.00156.50156.73156.7312,541
26 Jan 2023157.35157.60156.68156.73156.7312,611
25 Jan 2023157.65157.85157.15157.60157.6013,104
24 Jan 2023157.23157.98157.00157.85157.8510,592
23 Jan 2023156.60157.60156.20157.48157.4811,293
20 Jan 2023155.95156.80155.70156.63156.638,815
19 Jan 2023156.73156.73155.38155.95155.9519,592
18 Jan 2023157.18157.57156.73156.80156.8014,512
17 Jan 2023157.65157.65156.32157.00157.0032,498
16 Jan 2023------
13 Jan 2023157.68158.15156.90157.73157.7335,702
12 Jan 2023157.80158.00156.95157.55157.5532,304
11 Jan 2023157.85157.95157.05157.75157.7543,404
10 Jan 2023157.60158.82157.55157.75157.7543,790
09 Jan 2023156.70158.18156.52157.75157.7544,402
06 Jan 2023157.35157.48156.60156.77156.7722,687
05 Jan 2023157.18157.60156.77157.35157.3523,517
04 Jan 2023157.02157.85156.93157.27157.2724,292
03 Jan 2023158.15158.15156.65156.85156.8528,390
02 Jan 2023------
30 Dec 2022158.50158.50154.82154.82154.8220,912
29 Dec 2022157.52158.68157.20158.50158.50313
28 Dec 2022156.90157.50156.60157.45157.45410
27 Dec 2022156.85157.15156.55156.82156.82488
26 Dec 2022------
23 Dec 2022156.45157.18155.75156.90156.90905
22 Dec 2022156.13156.15155.82155.90155.90545
21 Dec 2022155.05156.35154.98156.13156.131,330
20 Dec 2022155.00155.40154.80155.05155.05816
19 Dec 2022155.20155.40155.15155.27155.271,031
16 Dec 2022154.23155.13154.15155.05155.051,193
15 Dec 2022154.35154.73153.93154.05154.052,018
14 Dec 2022155.07155.25154.50154.50154.502,048
13 Dec 2022154.55155.15154.55154.90154.901,758
12 Dec 2022153.90154.48153.45154.40154.401,375
09 Dec 2022152.52154.15152.52153.68153.682,493
08 Dec 2022152.25152.55152.00152.43152.432,484
07 Dec 2022151.70152.15151.23151.93151.932,799
06 Dec 2022152.95152.95151.38151.55151.554,539
05 Dec 2022153.20153.55153.00153.23153.237,064
02 Dec 2022153.00153.57152.90153.35153.358,326
01 Dec 2022153.18153.45152.40153.05153.056,722
30 Nov 2022152.50153.50152.25153.07153.0711,823
29 Nov 2022152.77152.98152.40152.68152.685,395
28 Nov 2022153.18153.35152.30152.57152.578,385
25 Nov 2022153.63153.73153.02153.07153.075,143
23 Nov 2022153.80154.73153.23153.35153.3514,228
22 Nov 2022153.43153.90153.20153.80153.807,679
21 Nov 2022153.35153.90153.10153.55153.5511,573
18 Nov 2022152.65153.30152.50153.07153.078,406
17 Nov 2022151.77152.82151.65152.75152.759,332
16 Nov 2022151.38152.20151.10151.80151.8016,670
15 Nov 2022151.68152.02151.02151.27151.2723,305
14 Nov 2022151.63152.38151.25151.57151.5722,688
11 Nov 2022152.77153.10151.27151.52151.5230,454
10 Nov 2022151.90153.43151.50153.07153.0731,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...