Live Cattle Futures,Oct-2024 (LE=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 179.800 | 182.650 | 179.125 | 182.575 | 182.575 | 16,818 |
| 19 Sept 2024 | 178.900 | 180.425 | 178.375 | 179.975 | 179.975 | 18,341 |
| 18 Sept 2024 | 178.975 | 179.150 | 178.200 | 178.300 | 178.300 | 18,341 |
| 17 Sept 2024 | 177.600 | 179.225 | 177.000 | 178.800 | 178.800 | 18,824 |
| 16 Sept 2024 | 178.050 | 178.500 | 176.875 | 177.225 | 177.225 | 24,174 |
| 13 Sept 2024 | 178.000 | 178.900 | 177.000 | 177.650 | 177.650 | 39,284 |
| 12 Sept 2024 | 177.225 | 178.800 | 177.225 | 178.025 | 178.025 | 35,213 |
| 11 Sept 2024 | 176.325 | 177.350 | 175.500 | 176.950 | 176.950 | 25,902 |
| 10 Sept 2024 | 176.825 | 177.500 | 175.950 | 176.325 | 176.325 | 28,811 |
| 09 Sept 2024 | 175.500 | 177.575 | 173.775 | 176.925 | 176.925 | 21,648 |
| 06 Sept 2024 | 177.200 | 177.975 | 174.925 | 175.175 | 175.175 | 21,648 |
| 05 Sept 2024 | 179.000 | 179.150 | 176.775 | 177.250 | 177.250 | 22,060 |
| 04 Sept 2024 | 179.400 | 179.925 | 178.750 | 179.225 | 179.225 | 18,044 |
| 03 Sept 2024 | 178.675 | 180.125 | 178.050 | 179.275 | 179.275 | 21,882 |
| 30 Aug 2024 | 185.500 | 185.900 | 185.450 | 185.850 | 185.850 | 23,764 |
| 29 Aug 2024 | 183.750 | 184.925 | 183.500 | 184.875 | 184.875 | 247 |
| 28 Aug 2024 | 184.875 | 185.500 | 183.750 | 183.750 | 183.750 | 286 |
| 27 Aug 2024 | 183.800 | 185.850 | 183.800 | 185.175 | 185.175 | 547 |
| 26 Aug 2024 | 182.425 | 183.825 | 182.400 | 183.600 | 183.600 | 549 |
| 23 Aug 2024 | 182.675 | 182.675 | 182.125 | 182.575 | 182.575 | 460 |
| 22 Aug 2024 | 181.025 | 182.700 | 180.550 | 182.550 | 182.550 | 459 |
| 21 Aug 2024 | 181.050 | 181.225 | 179.825 | 181.225 | 181.225 | 981 |
| 20 Aug 2024 | 182.850 | 182.900 | 180.500 | 181.025 | 181.025 | 1,093 |
| 19 Aug 2024 | 182.750 | 183.275 | 182.125 | 182.800 | 182.800 | 531 |
| 16 Aug 2024 | 184.200 | 184.500 | 181.050 | 182.800 | 182.800 | 1,944 |
| 15 Aug 2024 | 184.600 | 184.950 | 184.000 | 184.050 | 184.050 | 799 |
| 14 Aug 2024 | 184.150 | 184.725 | 183.750 | 184.600 | 184.600 | 1,094 |
| 13 Aug 2024 | 183.750 | 184.425 | 183.500 | 184.000 | 184.000 | 896 |
| 12 Aug 2024 | 184.250 | 184.325 | 183.275 | 183.325 | 183.325 | 723 |
| 09 Aug 2024 | 181.800 | 184.500 | 181.725 | 184.250 | 184.250 | 2,266 |
| 08 Aug 2024 | 182.425 | 182.600 | 181.500 | 182.050 | 182.050 | 1,924 |
| 07 Aug 2024 | 182.750 | 183.200 | 181.700 | 182.275 | 182.275 | 2,767 |
| 06 Aug 2024 | 183.000 | 183.275 | 181.400 | 181.975 | 181.975 | 3,801 |
| 05 Aug 2024 | 181.350 | 183.400 | 179.800 | 181.550 | 181.550 | 5,862 |
| 02 Aug 2024 | 184.825 | 185.125 | 181.400 | 184.100 | 184.100 | 19,967 |
| 01 Aug 2024 | 187.250 | 187.500 | 184.575 | 184.800 | 184.800 | 14,004 |
| 31 Jul 2024 | 187.275 | 187.500 | 186.525 | 187.125 | 187.125 | 7,256 |
| 30 Jul 2024 | 187.475 | 187.925 | 186.775 | 187.700 | 187.700 | 6,658 |
| 29 Jul 2024 | 188.750 | 189.075 | 186.400 | 186.975 | 186.975 | 11,498 |
| 26 Jul 2024 | 189.000 | 189.325 | 188.250 | 188.575 | 188.575 | 11,664 |
| 25 Jul 2024 | 186.900 | 189.050 | 186.775 | 188.900 | 188.900 | 17,301 |
| 24 Jul 2024 | 186.300 | 187.150 | 185.975 | 186.900 | 186.900 | 12,632 |
| 23 Jul 2024 | 183.825 | 186.600 | 183.800 | 186.300 | 186.300 | 20,263 |
| 22 Jul 2024 | 184.025 | 184.625 | 183.075 | 183.925 | 183.925 | 10,875 |
| 19 Jul 2024 | 182.250 | 183.325 | 181.900 | 183.100 | 183.100 | 12,918 |
| 18 Jul 2024 | 184.200 | 184.500 | 181.875 | 182.250 | 182.250 | 21,597 |
| 17 Jul 2024 | 182.625 | 184.575 | 181.775 | 184.275 | 184.275 | 21,756 |
| 16 Jul 2024 | 182.125 | 182.925 | 181.650 | 182.675 | 182.675 | 16,759 |
| 15 Jul 2024 | 182.700 | 183.375 | 181.850 | 182.125 | 182.125 | 24,879 |
| 12 Jul 2024 | 182.075 | 183.050 | 181.050 | 182.375 | 182.375 | 44,022 |
| 11 Jul 2024 | 182.925 | 183.125 | 181.900 | 182.250 | 182.250 | 42,219 |
| 10 Jul 2024 | 182.350 | 182.775 | 181.375 | 182.250 | 182.250 | 40,353 |
| 09 Jul 2024 | 184.800 | 185.750 | 180.825 | 182.350 | 182.350 | 44,831 |
| 08 Jul 2024 | 186.500 | 187.275 | 183.800 | 184.350 | 184.350 | 41,183 |
| 05 Jul 2024 | 185.825 | 188.250 | 185.650 | 186.425 | 186.425 | 37,411 |
| 03 Jul 2024 | 185.250 | 186.100 | 185.250 | 185.925 | 185.925 | 21,897 |
| 02 Jul 2024 | 184.650 | 185.475 | 184.350 | 185.100 | 185.100 | 24,457 |
| 01 Jul 2024 | 184.900 | 185.150 | 183.625 | 184.275 | 184.275 | 29,420 |
| 28 Jun 2024 | 195.000 | 195.650 | 193.000 | 193.500 | 193.500 | 28,019 |
| 27 Jun 2024 | 194.025 | 194.500 | 193.100 | 194.175 | 194.175 | 474 |
| 26 Jun 2024 | 189.300 | 193.200 | 189.300 | 192.925 | 192.925 | 1,000 |
| 25 Jun 2024 | 188.775 | 189.650 | 188.650 | 189.475 | 189.475 | 1,027 |
| 24 Jun 2024 | 187.850 | 189.225 | 187.800 | 188.900 | 188.900 | 1,320 |
| 21 Jun 2024 | 187.300 | 187.825 | 186.825 | 187.600 | 187.600 | 1,742 |
| 20 Jun 2024 | 187.525 | 187.850 | 186.175 | 187.075 | 187.075 | 1,713 |
| 18 Jun 2024 | 186.950 | 187.150 | 186.475 | 186.675 | 186.675 | 973 |
| 17 Jun 2024 | 187.000 | 187.650 | 186.625 | 187.050 | 187.050 | 1,655 |
| 14 Jun 2024 | 186.625 | 186.975 | 186.625 | 186.825 | 186.825 | 3,570 |
| 13 Jun 2024 | 183.650 | 184.850 | 182.500 | 184.825 | 184.825 | 4,084 |
| 12 Jun 2024 | 184.125 | 184.250 | 183.200 | 183.650 | 183.650 | 1,806 |
| 11 Jun 2024 | 184.175 | 184.475 | 183.275 | 183.750 | 183.750 | 1,666 |
| 10 Jun 2024 | 182.425 | 184.175 | 182.175 | 183.925 | 183.925 | 5,509 |
| 07 Jun 2024 | 181.950 | 182.675 | 181.575 | 182.175 | 182.175 | 10,159 |
| 06 Jun 2024 | 182.000 | 182.225 | 181.125 | 181.825 | 181.825 | 8,015 |
| 05 Jun 2024 | 182.200 | 182.675 | 181.675 | 181.775 | 181.775 | 7,387 |
| 04 Jun 2024 | 182.500 | 183.000 | 182.050 | 182.175 | 182.175 | 8,986 |
| 03 Jun 2024 | 181.875 | 182.500 | 180.925 | 182.025 | 182.025 | 10,305 |
| 31 May 2024 | 182.600 | 182.600 | 181.175 | 181.550 | 181.550 | 8,561 |
| 30 May 2024 | 183.500 | 183.700 | 181.825 | 182.550 | 182.550 | 16,584 |
| 29 May 2024 | 184.250 | 184.500 | 181.750 | 183.350 | 183.350 | 14,120 |
| 28 May 2024 | 183.775 | 184.625 | 183.325 | 184.550 | 184.550 | 8,128 |
| 24 May 2024 | 183.600 | 184.475 | 182.950 | 183.700 | 183.700 | 11,691 |
| 23 May 2024 | 184.300 | 184.675 | 183.200 | 183.525 | 183.525 | 13,137 |
| 22 May 2024 | 183.500 | 184.225 | 182.775 | 184.175 | 184.175 | 12,289 |
| 21 May 2024 | 181.700 | 183.250 | 181.575 | 182.975 | 182.975 | 13,494 |
| 20 May 2024 | 181.350 | 181.800 | 181.050 | 181.475 | 181.475 | 14,798 |
| 17 May 2024 | 179.500 | 181.200 | 179.200 | 181.050 | 181.050 | 22,148 |
| 16 May 2024 | 178.550 | 179.800 | 178.550 | 179.025 | 179.025 | 15,766 |
| 15 May 2024 | 178.850 | 179.200 | 177.675 | 178.250 | 178.250 | 20,878 |
| 14 May 2024 | 176.150 | 179.100 | 175.900 | 178.175 | 178.175 | 30,945 |
| 13 May 2024 | 176.200 | 177.400 | 174.925 | 175.575 | 175.575 | 32,787 |
| 10 May 2024 | 176.250 | 177.275 | 175.175 | 176.150 | 176.150 | 33,772 |
| 09 May 2024 | 176.750 | 177.950 | 175.375 | 175.950 | 175.950 | 32,796 |
| 08 May 2024 | 177.675 | 178.075 | 176.250 | 176.475 | 176.475 | 26,286 |
| 07 May 2024 | 177.700 | 178.975 | 177.425 | 177.625 | 177.625 | 32,666 |
| 06 May 2024 | 176.950 | 177.375 | 175.800 | 176.975 | 176.975 | 17,218 |
| 03 May 2024 | 177.400 | 177.600 | 175.925 | 176.675 | 176.675 | 27,606 |
| 02 May 2024 | 177.150 | 178.000 | 176.450 | 176.800 | 176.800 | 32,025 |
| 01 May 2024 | 175.600 | 176.850 | 172.700 | 173.850 | 173.850 | 38,327 |
| 30 Apr 2024 | 186.000 | 186.000 | 185.000 | 185.000 | 185.000 | 31,306 |
| *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.