UK markets closed

Live Cattle Futures,Aug-2024 (LE=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
182.25-2.02 (-1.10%)
As of 02:04PM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024184.20184.50181.88182.25182.2519,918
17 Jul 2024182.63184.57181.77184.27184.2716,759
16 Jul 2024182.13182.93181.65182.68182.6816,759
15 Jul 2024182.70183.38181.85182.13182.1324,879
12 Jul 2024182.07183.05181.05182.38182.3842,219
11 Jul 2024182.93183.13181.90182.25182.2542,219
10 Jul 2024182.35182.77181.38182.25182.2540,353
09 Jul 2024184.80185.75180.82182.35182.3544,831
08 Jul 2024186.50187.27183.80184.35184.3541,183
05 Jul 2024185.82188.25185.65186.43186.4337,411
03 Jul 2024185.25186.10185.25185.93185.9321,897
02 Jul 2024184.65185.48184.35185.10185.1024,457
01 Jul 2024184.90185.15183.63184.27184.2729,420
28 Jun 2024195.00195.65193.00193.50193.5028,019
27 Jun 2024194.02194.50193.10194.18194.18474
26 Jun 2024189.30193.20189.30192.93192.931,000
25 Jun 2024188.77189.65188.65189.48189.481,027
24 Jun 2024187.85189.23187.80188.90188.901,320
21 Jun 2024187.30187.82186.82187.60187.601,742
20 Jun 2024187.52187.85186.18187.07187.071,713
18 Jun 2024186.95187.15186.48186.68186.68973
17 Jun 2024187.65187.65186.63187.05187.051,655
14 Jun 2024185.00186.98185.00186.82186.823,570
13 Jun 2024183.65184.85182.50184.82184.824,084
12 Jun 2024184.13184.25183.20183.65183.651,806
11 Jun 2024184.18184.48183.27183.75183.751,666
10 Jun 2024182.43184.18182.18183.93183.935,509
07 Jun 2024181.95182.68181.57182.18182.1810,159
06 Jun 2024182.00182.23181.13181.82181.828,015
05 Jun 2024182.20182.68181.68181.77181.777,387
04 Jun 2024182.50183.00182.05182.18182.188,986
03 Jun 2024181.88182.50180.93182.02182.0210,305
31 May 2024182.60182.60181.18181.55181.558,561
30 May 2024183.50183.70181.82182.55182.5516,584
29 May 2024184.25184.50181.75183.35183.3514,120
28 May 2024183.77184.63183.32184.55184.558,128
24 May 2024183.60184.48182.95183.70183.7011,691
23 May 2024184.30184.68183.20183.52183.5213,137
22 May 2024183.50184.23182.77184.18184.1812,289
21 May 2024181.70183.25181.57182.98182.9813,494
20 May 2024181.35181.80181.05181.48181.4814,798
17 May 2024179.50181.20179.20181.05181.0522,148
16 May 2024178.55179.80178.55179.02179.0215,766
15 May 2024178.85179.20177.68178.25178.2520,878
14 May 2024176.15179.10175.90178.18178.1830,945
13 May 2024176.20177.40174.93175.57175.5732,787
10 May 2024176.25177.27175.18176.15176.1533,772
09 May 2024176.75177.95175.38175.95175.9532,796
08 May 2024177.68178.07176.25176.48176.4826,286
07 May 2024177.70178.98177.43177.63177.6332,666
06 May 2024176.95177.38175.80176.98176.9817,218
03 May 2024177.40177.60175.93176.68176.6827,606
02 May 2024177.15178.00176.45176.80176.8032,025
01 May 2024175.60176.85172.70173.85173.8538,327
30 Apr 2024186.00186.00185.00185.00185.0031,306
29 Apr 2024184.93185.50184.45185.40185.40546
26 Apr 2024184.43184.95183.70184.68184.68791
25 Apr 2024181.90184.05181.35183.95183.95811
24 Apr 2024183.00183.52181.35182.10182.101,115
23 Apr 2024183.70184.38181.55183.35183.351,545
22 Apr 2024181.90184.00181.90183.82183.821,624
19 Apr 2024181.00181.60180.52181.48181.482,181
18 Apr 2024181.07181.38180.25181.18181.181,469
17 Apr 2024181.18181.63180.07180.90180.902,298
16 Apr 2024180.57181.65179.57181.50181.502,056
15 Apr 2024179.40181.35179.40180.30180.301,722
12 Apr 2024180.05180.50176.50178.90178.904,068
11 Apr 2024178.82180.57178.20180.25180.253,528
10 Apr 2024180.45180.95178.52179.07179.073,385
09 Apr 2024179.75181.23179.50180.70180.702,254
08 Apr 2024178.70179.60178.20179.40179.404,903
05 Apr 2024181.40181.73177.90178.25178.2513,108
04 Apr 2024181.52182.10181.05181.48181.4812,073
03 Apr 2024181.77182.15179.75180.93180.9313,854
02 Apr 2024180.60183.02180.35181.77181.7720,705
01 Apr 2024185.00185.90179.75180.07180.0718,290
28 Mar 2024183.50185.30182.90185.00185.0011,012
27 Mar 2024183.40184.07181.95183.60183.6012,919
26 Mar 2024186.00186.40181.77183.10183.1030,782
25 Mar 2024186.18187.30185.80186.20186.2019,646
22 Mar 2024188.48188.60187.15187.50187.5013,057
21 Mar 2024187.55189.43187.32188.38188.3819,165
20 Mar 2024188.07188.57187.40187.80187.8010,587
19 Mar 2024188.48188.70187.68188.05188.0511,909
18 Mar 2024187.38188.75187.20188.57188.5719,151
15 Mar 2024187.63188.43186.65187.25187.2523,631
14 Mar 2024189.45190.27186.77186.95186.9539,424
13 Mar 2024188.07190.00188.05189.93189.9339,269
12 Mar 2024187.63188.98187.30188.25188.2530,452
11 Mar 2024187.50188.38186.98187.60187.6028,039
08 Mar 2024188.75189.95187.13187.60187.6041,222
07 Mar 2024187.25188.88186.95188.73188.7327,235
06 Mar 2024187.50187.90186.80187.25187.2517,321
05 Mar 2024186.70188.50186.55188.00188.0021,986
04 Mar 2024188.27188.95186.55186.68186.6824,962
01 Mar 2024185.43188.50185.40188.45188.4537,986
29 Feb 2024184.40184.80182.02184.00184.0029,012
28 Feb 2024185.68185.77184.23184.65184.65635
27 Feb 2024185.60186.38185.52185.60185.60736
26 Feb 2024184.60186.18184.50185.73185.73697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...