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

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

CME - CME Delayed price. Currency in USX

Add to watchlist

186.725

-0.350

(-0.19%)

As of 01:41PM EDT. Market open.

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	186.875	187.225	186.350	186.725	186.725	5,727
22 Sept 2023	185.400	187.300	185.400	187.075	187.075	12,526
21 Sept 2023	186.525	186.525	184.650	184.975	184.975	12,526
20 Sept 2023	185.525	186.925	185.075	186.775	186.775	10,637
19 Sept 2023	186.500	187.450	185.650	185.675	185.675	12,989
18 Sept 2023	186.925	187.000	186.100	186.325	186.325	23,457
15 Sept 2023	185.350	187.300	185.075	186.925	186.925	31,388
14 Sept 2023	183.125	185.775	183.075	185.475	185.475	42,870
13 Sept 2023	183.950	184.025	182.575	183.150	183.150	34,616
12 Sept 2023	184.300	184.775	183.050	184.150	184.150	33,130
11 Sept 2023	183.500	184.800	183.100	184.225	184.225	27,639
08 Sept 2023	183.575	183.800	182.750	183.225	183.225	27,986
07 Sept 2023	182.825	184.525	182.225	183.650	183.650	30,225
06 Sept 2023	179.950	183.075	179.900	182.700	182.700	32,528
05 Sept 2023	180.300	180.950	179.500	179.950	179.950	22,172
01 Sept 2023	180.800	181.025	179.825	180.150	180.150	20,375
31 Aug 2023	178.700	179.725	178.100	179.725	179.725	23,021
30 Aug 2023	180.500	180.650	178.675	178.800	178.800	1,232
29 Aug 2023	181.000	181.500	180.150	181.000	181.000	1,013
28 Aug 2023	180.775	181.400	180.125	180.700	180.700	666
25 Aug 2023	179.850	180.775	179.000	180.675	180.675	1,774
24 Aug 2023	177.900	180.075	177.600	179.850	179.850	1,496
23 Aug 2023	177.800	178.425	177.525	178.050	178.050	772
22 Aug 2023	178.900	178.900	177.625	177.950	177.950	1,137
21 Aug 2023	179.025	179.550	178.700	178.975	178.975	1,363
18 Aug 2023	178.000	178.750	177.500	178.525	178.525	1,648
17 Aug 2023	178.775	178.875	177.825	178.050	178.050	1,916
16 Aug 2023	179.150	179.900	178.625	178.775	178.775	2,848
15 Aug 2023	179.825	180.025	178.975	179.100	179.100	2,475
14 Aug 2023	180.500	180.650	179.675	179.750	179.750	2,248
11 Aug 2023	181.100	181.450	180.250	180.375	180.375	3,086
10 Aug 2023	180.575	181.700	180.425	181.100	181.100	3,628
09 Aug 2023	179.850	180.675	179.450	180.575	180.575	3,521
08 Aug 2023	180.000	180.600	179.300	179.700	179.700	3,816
07 Aug 2023	181.025	181.275	179.575	179.700	179.700	5,559
04 Aug 2023	178.500	181.125	178.425	180.900	180.900	13,490
03 Aug 2023	178.000	178.825	177.625	178.500	178.500	9,789
02 Aug 2023	179.350	179.525	177.800	178.025	178.025	10,572
01 Aug 2023	178.250	179.900	177.750	179.500	179.500	10,732
31 July 2023	178.350	178.650	176.800	178.050	178.050	11,813
28 July 2023	178.450	179.075	178.000	178.150	178.150	9,263
27 July 2023	178.775	178.925	177.950	178.050	178.050	6,601
26 July 2023	178.250	178.975	177.875	178.675	178.675	5,870
25 July 2023	179.450	179.600	177.900	178.300	178.300	8,336
24 July 2023	179.000	180.375	178.550	178.750	178.750	13,225
21 July 2023	180.900	181.225	179.525	180.025	180.025	12,284
20 July 2023	181.500	182.975	179.325	180.325	180.325	23,436
19 July 2023	180.900	181.875	180.050	181.325	181.325	13,936
18 July 2023	180.100	181.525	179.825	181.275	181.275	17,416
17 July 2023	180.550	181.600	179.700	180.125	180.125	28,245
14 July 2023	176.900	180.375	176.775	180.175	180.175	44,085
13 July 2023	176.775	177.100	175.200	176.900	176.900	38,930
12 July 2023	179.000	181.175	176.525	176.875	176.875	53,057
11 July 2023	176.950	179.400	176.450	178.825	178.825	42,545
10 July 2023	176.975	178.000	176.150	177.200	177.200	41,149
07 July 2023	174.725	177.200	174.300	177.000	177.000	29,454
06 July 2023	174.450	175.075	173.425	174.575	174.575	27,258
05 July 2023	176.500	176.975	174.775	174.950	174.950	24,853
03 July 2023	176.875	177.350	176.100	176.825	176.825	19,589
30 June 2023	179.900	181.500	179.150	181.500	181.500	31,123
29 June 2023	180.100	180.200	179.500	179.750	179.750	623
28 June 2023	179.350	180.400	179.100	179.625	179.625	837
27 June 2023	178.000	179.550	177.900	179.300	179.300	1,054
26 June 2023	177.300	177.975	177.025	177.700	177.700	512
23 June 2023	177.875	178.225	177.150	177.500	177.500	966
22 June 2023	177.750	177.900	176.750	177.650	177.650	1,262
21 June 2023	177.200	177.575	176.250	177.250	177.250	1,384
20 June 2023	178.650	178.650	176.625	177.125	177.125	1,317
16 June 2023	177.575	178.900	177.000	178.350	178.350	1,278
15 June 2023	177.450	178.175	176.300	177.575	177.575	1,177
14 June 2023	179.550	179.600	177.250	177.450	177.450	1,921
13 June 2023	179.075	179.600	178.500	179.425	179.425	1,096
12 June 2023	178.800	179.200	178.150	179.075	179.075	1,460
09 June 2023	179.175	180.175	177.275	178.225	178.225	3,773
08 June 2023	179.675	180.325	178.500	178.775	178.775	3,468
07 June 2023	181.000	182.875	177.625	179.000	179.000	6,930
06 June 2023	177.750	180.250	177.025	179.825	179.825	5,332
05 June 2023	177.500	178.175	176.525	177.150	177.150	3,725
02 June 2023	175.025	176.875	175.000	176.425	176.425	13,365
01 June 2023	169.350	175.000	169.000	174.900	174.900	20,608
31 May 2023	168.650	169.275	168.025	169.125	169.125	14,076
30 May 2023	167.700	169.000	167.500	168.875	168.875	12,196
26 May 2023	167.475	168.400	167.100	167.350	167.350	10,913
25 May 2023	166.600	167.450	166.000	167.300	167.300	12,925
24 May 2023	164.275	166.500	163.650	166.100	166.100	15,421
23 May 2023	165.650	165.825	164.125	164.275	164.275	8,133
22 May 2023	165.650	165.650	164.500	165.050	165.050	8,097
19 May 2023	165.525	166.225	164.825	165.725	165.725	12,571
18 May 2023	164.875	165.725	164.325	165.525	165.525	12,909
17 May 2023	164.075	164.925	162.925	164.825	164.825	19,284
16 May 2023	164.325	164.550	163.650	163.875	163.875	13,156
15 May 2023	164.625	164.725	163.575	164.325	164.325	23,869
12 May 2023	163.150	164.625	162.900	164.400	164.400	29,114
11 May 2023	162.975	163.450	162.300	162.950	162.950	34,078
10 May 2023	163.725	164.550	162.675	163.000	163.000	41,583
09 May 2023	162.600	164.150	161.875	163.925	163.925	45,242
08 May 2023	161.925	162.825	161.775	162.425	162.425	28,205
05 May 2023	162.100	163.125	161.800	161.925	161.925	38,903
04 May 2023	161.725	162.350	161.350	161.575	161.575	26,941
03 May 2023	162.800	162.800	161.200	161.650	161.650	36,754
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6422-0.0021(-0.33%)

ASX 2007,076.50+7.70(+0.11%)

OIL89.82-0.21(-0.23%)

GOLD1,935.60-10.00(-0.51%)

Bitcoin AUD41,019.26-475.92(-1.15%)

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

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

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6422
-0.0021(-0.33%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
89.82
-0.21(-0.23%)

GOLD
1,935.60
-10.00(-0.51%)

Bitcoin AUD
41,019.26
-475.92(-1.15%)