New Zealand markets close in 5 hours 43 minutes

Live Cattle Futures,Aug-2022 (LE=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
134.55+1.62 (+1.22%)
As of 02:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022133.80134.98133.05134.55134.5521,702
05 Jul 2022134.65135.07132.68132.93132.9336,039
04 Jul 2022------
01 Jul 2022132.70135.65132.70134.60134.6036,039
30 Jun 2022136.95138.00136.75138.00138.0027,717
29 Jun 2022136.32137.05136.10136.80136.80299
28 Jun 2022136.25136.98136.25136.30136.30378
27 Jun 2022135.85136.50134.90136.25136.25732
24 Jun 2022136.00136.20135.32135.35135.35366
23 Jun 2022137.00137.00134.95135.25135.25805
22 Jun 2022137.40137.40135.68136.13136.132,581
21 Jun 2022138.23138.25137.25137.82137.821,403
20 Jun 2022------
17 Jun 2022137.73138.23137.73138.02138.021,455
16 Jun 2022137.98138.10137.25137.75137.751,492
15 Jun 2022136.50138.00136.50137.55137.552,255
14 Jun 2022134.25135.57134.02135.20135.202,632
13 Jun 2022135.50135.55132.50134.00134.002,744
10 Jun 2022136.52136.95136.00136.20136.202,512
09 Jun 2022136.90137.35136.50137.05137.052,060
08 Jun 2022134.40136.90134.30136.82136.823,980
07 Jun 2022132.70134.02132.68133.73133.732,278
06 Jun 2022133.30134.15132.77132.82132.824,779
03 Jun 2022133.48133.93133.20133.60133.606,967
02 Jun 2022132.90133.75132.23133.63133.638,627
01 Jun 2022130.95132.93130.93132.80132.8012,073
31 May 2022132.38133.07130.23130.52130.5211,228
30 May 2022------
27 May 2022132.60132.95132.05132.18132.188,025
26 May 2022132.40132.57131.95132.40132.405,325
25 May 2022133.07133.55132.02132.30132.309,016
24 May 2022132.75133.23132.57132.73132.738,417
23 May 2022131.20132.98131.20132.77132.777,613
20 May 2022131.65132.32131.30131.57131.578,131
19 May 2022131.63132.25131.20131.50131.5010,134
18 May 2022133.00133.00131.30131.50131.5014,424
17 May 2022133.60133.93132.82133.00133.0011,804
16 May 2022131.80133.40131.75133.18133.1813,926
13 May 2022132.48132.73131.27132.07132.0722,310
12 May 2022133.35133.68131.43131.65131.6534,357
11 May 2022132.52134.88132.35133.57133.5741,111
10 May 2022133.95134.35132.05132.40132.4039,243
09 May 2022132.25133.88131.02133.55133.5544,771
06 May 2022133.93134.05132.63132.75132.7536,110
05 May 2022135.18135.25133.65133.77133.7725,255
04 May 2022135.10136.00134.55134.82134.8222,742
03 May 2022135.23136.27134.80135.32135.3225,044
02 May 2022133.38135.77132.93135.20135.2032,254
29 Apr 2022138.05141.90138.05141.90141.9029,239
28 Apr 2022139.15139.57137.77138.50138.50261
27 Apr 2022140.25140.25138.02138.50138.50477
26 Apr 2022139.82140.27139.25140.00140.001,424
25 Apr 2022141.00141.00138.80139.10139.102,793
22 Apr 2022143.85143.85142.23142.45142.453,128
21 Apr 2022143.18144.23143.18144.10144.101,498
20 Apr 2022141.85143.15141.77143.07143.072,328
19 Apr 2022140.65141.38140.43141.35141.351,946
18 Apr 2022140.82140.98140.00140.48140.482,311
14 Apr 2022140.68140.80140.30140.68140.681,966
13 Apr 2022140.27140.85140.25140.63140.631,722
12 Apr 2022139.00140.23138.70139.95139.953,561
11 Apr 2022138.00138.65137.60138.52138.521,488
08 Apr 2022138.02138.60137.50137.82137.822,110
07 Apr 2022138.30138.45137.90138.00138.001,923
06 Apr 2022137.20137.98136.35137.70137.702,900
05 Apr 2022138.35138.45136.50136.80136.803,801
04 Apr 2022138.50138.98136.95138.00138.007,662
01 Apr 2022139.50140.18138.23138.65138.658,774
31 Mar 2022140.25140.38139.25139.38139.389,454
30 Mar 2022140.70140.88139.88140.18140.189,286
29 Mar 2022140.57141.13140.10140.90140.909,641
28 Mar 2022140.25140.57139.70140.30140.307,142
25 Mar 2022139.85140.50139.82140.48140.487,210
24 Mar 2022139.63140.00139.15139.68139.687,838
23 Mar 2022139.57139.88138.10139.43139.4310,935
22 Mar 2022140.05140.57139.27139.43139.437,600
21 Mar 2022140.48141.00139.77140.05140.058,101
18 Mar 2022139.40140.80139.25140.50140.507,832
17 Mar 2022139.35139.95138.40139.48139.4812,930
16 Mar 2022140.90141.48139.25139.35139.3513,212
15 Mar 2022140.40141.15140.02140.85140.8515,417
14 Mar 2022137.75140.90137.40140.32140.3224,466
11 Mar 2022136.00137.70136.00137.30137.3030,422
10 Mar 2022137.68137.75135.82135.90135.9031,753
09 Mar 2022139.65139.70137.43137.57137.5730,352
08 Mar 2022138.18139.95137.82139.05139.0539,297
07 Mar 2022135.93138.13135.35137.90137.9038,688
04 Mar 2022137.95137.98133.50135.77135.7754,347
03 Mar 2022140.48140.48138.10138.35138.3533,684
02 Mar 2022141.50141.73139.75140.10140.1033,698
01 Mar 2022141.43142.35140.45140.52140.5228,627
28 Feb 2022140.15140.75139.50140.50140.5034,251
25 Feb 2022141.20141.80138.85139.27139.27493
24 Feb 2022143.00143.00140.10140.52140.521,706
23 Feb 2022143.75144.05143.02143.05143.051,321
22 Feb 2022143.30144.07143.00143.75143.75710
18 Feb 2022143.55143.55143.07143.25143.251,829
17 Feb 2022143.60143.90143.13143.40143.401,068
16 Feb 2022142.82144.00142.65143.13143.134,054
15 Feb 2022142.45143.35142.43142.90142.902,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...