Australia markets open in 6 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023186.875187.225186.350186.725186.7255,727
22 Sept 2023185.400187.300185.400187.075187.07512,526
21 Sept 2023186.525186.525184.650184.975184.97512,526
20 Sept 2023185.525186.925185.075186.775186.77510,637
19 Sept 2023186.500187.450185.650185.675185.67512,989
18 Sept 2023186.925187.000186.100186.325186.32523,457
15 Sept 2023185.350187.300185.075186.925186.92531,388
14 Sept 2023183.125185.775183.075185.475185.47542,870
13 Sept 2023183.950184.025182.575183.150183.15034,616
12 Sept 2023184.300184.775183.050184.150184.15033,130
11 Sept 2023183.500184.800183.100184.225184.22527,639
08 Sept 2023183.575183.800182.750183.225183.22527,986
07 Sept 2023182.825184.525182.225183.650183.65030,225
06 Sept 2023179.950183.075179.900182.700182.70032,528
05 Sept 2023180.300180.950179.500179.950179.95022,172
01 Sept 2023180.800181.025179.825180.150180.15020,375
31 Aug 2023178.700179.725178.100179.725179.72523,021
30 Aug 2023180.500180.650178.675178.800178.8001,232
29 Aug 2023181.000181.500180.150181.000181.0001,013
28 Aug 2023180.775181.400180.125180.700180.700666
25 Aug 2023179.850180.775179.000180.675180.6751,774
24 Aug 2023177.900180.075177.600179.850179.8501,496
23 Aug 2023177.800178.425177.525178.050178.050772
22 Aug 2023178.900178.900177.625177.950177.9501,137
21 Aug 2023179.025179.550178.700178.975178.9751,363
18 Aug 2023178.000178.750177.500178.525178.5251,648
17 Aug 2023178.775178.875177.825178.050178.0501,916
16 Aug 2023179.150179.900178.625178.775178.7752,848
15 Aug 2023179.825180.025178.975179.100179.1002,475
14 Aug 2023180.500180.650179.675179.750179.7502,248
11 Aug 2023181.100181.450180.250180.375180.3753,086
10 Aug 2023180.575181.700180.425181.100181.1003,628
09 Aug 2023179.850180.675179.450180.575180.5753,521
08 Aug 2023180.000180.600179.300179.700179.7003,816
07 Aug 2023181.025181.275179.575179.700179.7005,559
04 Aug 2023178.500181.125178.425180.900180.90013,490
03 Aug 2023178.000178.825177.625178.500178.5009,789
02 Aug 2023179.350179.525177.800178.025178.02510,572
01 Aug 2023178.250179.900177.750179.500179.50010,732
31 July 2023178.350178.650176.800178.050178.05011,813
28 July 2023178.450179.075178.000178.150178.1509,263
27 July 2023178.775178.925177.950178.050178.0506,601
26 July 2023178.250178.975177.875178.675178.6755,870
25 July 2023179.450179.600177.900178.300178.3008,336
24 July 2023179.000180.375178.550178.750178.75013,225
21 July 2023180.900181.225179.525180.025180.02512,284
20 July 2023181.500182.975179.325180.325180.32523,436
19 July 2023180.900181.875180.050181.325181.32513,936
18 July 2023180.100181.525179.825181.275181.27517,416
17 July 2023180.550181.600179.700180.125180.12528,245
14 July 2023176.900180.375176.775180.175180.17544,085
13 July 2023176.775177.100175.200176.900176.90038,930
12 July 2023179.000181.175176.525176.875176.87553,057
11 July 2023176.950179.400176.450178.825178.82542,545
10 July 2023176.975178.000176.150177.200177.20041,149
07 July 2023174.725177.200174.300177.000177.00029,454
06 July 2023174.450175.075173.425174.575174.57527,258
05 July 2023176.500176.975174.775174.950174.95024,853
03 July 2023176.875177.350176.100176.825176.82519,589
30 June 2023179.900181.500179.150181.500181.50031,123
29 June 2023180.100180.200179.500179.750179.750623
28 June 2023179.350180.400179.100179.625179.625837
27 June 2023178.000179.550177.900179.300179.3001,054
26 June 2023177.300177.975177.025177.700177.700512
23 June 2023177.875178.225177.150177.500177.500966
22 June 2023177.750177.900176.750177.650177.6501,262
21 June 2023177.200177.575176.250177.250177.2501,384
20 June 2023178.650178.650176.625177.125177.1251,317
16 June 2023177.575178.900177.000178.350178.3501,278
15 June 2023177.450178.175176.300177.575177.5751,177
14 June 2023179.550179.600177.250177.450177.4501,921
13 June 2023179.075179.600178.500179.425179.4251,096
12 June 2023178.800179.200178.150179.075179.0751,460
09 June 2023179.175180.175177.275178.225178.2253,773
08 June 2023179.675180.325178.500178.775178.7753,468
07 June 2023181.000182.875177.625179.000179.0006,930
06 June 2023177.750180.250177.025179.825179.8255,332
05 June 2023177.500178.175176.525177.150177.1503,725
02 June 2023175.025176.875175.000176.425176.42513,365
01 June 2023169.350175.000169.000174.900174.90020,608
31 May 2023168.650169.275168.025169.125169.12514,076
30 May 2023167.700169.000167.500168.875168.87512,196
26 May 2023167.475168.400167.100167.350167.35010,913
25 May 2023166.600167.450166.000167.300167.30012,925
24 May 2023164.275166.500163.650166.100166.10015,421
23 May 2023165.650165.825164.125164.275164.2758,133
22 May 2023165.650165.650164.500165.050165.0508,097
19 May 2023165.525166.225164.825165.725165.72512,571
18 May 2023164.875165.725164.325165.525165.52512,909
17 May 2023164.075164.925162.925164.825164.82519,284
16 May 2023164.325164.550163.650163.875163.87513,156
15 May 2023164.625164.725163.575164.325164.32523,869
12 May 2023163.150164.625162.900164.400164.40029,114
11 May 2023162.975163.450162.300162.950162.95034,078
10 May 2023163.725164.550162.675163.000163.00041,583
09 May 2023162.600164.150161.875163.925163.92545,242
08 May 2023161.925162.825161.775162.425162.42528,205
05 May 2023162.100163.125161.800161.925161.92538,903
04 May 2023161.725162.350161.350161.575161.57526,941
03 May 2023162.800162.800161.200161.650161.65036,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...