Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
137.625-0.025 (-0.02%)
At close: 02:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021137.850138.525136.850137.675137.6759,140
Dec 02, 2021136.000138.050135.975137.650137.6509,140
Dec 01, 2021136.575137.425135.900136.000136.0009,143
Nov 30, 2021136.500136.900135.550135.875135.8759,845
Nov 29, 2021138.250139.125136.625136.925136.92512,045
Nov 26, 2021136.400138.350136.275138.100138.1008,984
Nov 25, 2021------
Nov 24, 2021136.050137.975136.000137.900137.90016,978
Nov 23, 2021134.475135.575134.225135.400135.4009,547
Nov 22, 2021133.825134.525133.675134.425134.4259,629
Nov 19, 2021133.250133.675133.000133.525133.5258,783
Nov 18, 2021132.450133.275132.400133.150133.1509,596
Nov 17, 2021131.925132.375131.800132.225132.22513,364
Nov 16, 2021131.775132.175131.675131.725131.72510,213
Nov 15, 2021131.775132.300131.500131.775131.77514,062
Nov 12, 2021131.900132.625131.475132.125132.12521,703
Nov 11, 2021132.150132.325131.375131.875131.87525,671
Nov 10, 2021131.900132.375131.300132.000132.00031,903
Nov 09, 2021131.875132.375131.400132.200132.20030,503
Nov 08, 2021131.700132.500131.700132.100132.10030,902
Nov 04, 2021130.850131.925130.675131.800131.80031,050
Nov 03, 2021131.575132.000130.550130.625130.62523,398
Nov 02, 2021130.900132.400130.625131.650131.65027,572
Nov 01, 2021128.900130.425128.875129.950129.95021,275
Oct 31, 2021129.275130.075128.725128.850128.85019,705
Oct 28, 2021124.650127.400124.650127.375127.37524,957
Oct 27, 2021127.250127.250124.000124.500124.500523
Oct 26, 2021126.700127.500126.675127.225127.225650
Oct 25, 2021125.075127.300124.950126.825126.825593
Oct 24, 2021125.325125.775124.700125.025125.025575
Oct 21, 2021124.750124.975123.975124.100124.100878
Oct 20, 2021125.950125.950124.525124.975124.9751,257
Oct 19, 2021125.250126.050124.900125.950125.9501,202
Oct 18, 2021125.500125.800124.875125.000125.0002,491
Oct 17, 2021125.750125.825125.125125.450125.4502,934
Oct 14, 2021125.500126.000125.375125.975125.9753,992
Oct 13, 2021124.900125.900124.800125.750125.7503,060
Oct 12, 2021125.050125.050124.450124.775124.7752,258
Oct 11, 2021125.400125.575124.850125.025125.0251,800
Oct 10, 2021125.650125.725125.225125.625125.6251,108
Oct 07, 2021125.400125.650125.200125.575125.5751,271
Oct 06, 2021123.975125.350123.725125.275125.2752,775
Oct 05, 2021122.950124.000122.625123.825123.8252,714
Oct 04, 2021122.975123.400122.500122.825122.8252,241
Oct 03, 2021120.925122.975120.525122.625122.6254,647
Sep 30, 2021121.000121.650120.250120.400120.4006,496
Sep 29, 2021121.900122.275120.350120.575120.5759,512
Sep 28, 2021122.000122.700121.200121.775121.7759,176
Sep 27, 2021122.400122.475121.825122.000122.0007,157
Sep 26, 2021122.700123.800122.100122.400122.4008,878
Sep 23, 2021123.300123.325122.600122.925122.9256,581
Sep 22, 2021123.400123.925123.025123.225123.2256,940
Sep 21, 2021122.875123.450122.700123.275123.2757,462
Sep 20, 2021123.200123.600122.350122.450122.4507,894
Sep 19, 2021122.375122.950121.800122.775122.7759,248
Sep 16, 2021123.500123.500122.525122.800122.80010,741
Sep 15, 2021124.075124.225123.300123.600123.60010,603
Sep 14, 2021124.400124.525123.525124.175124.17515,057
Sep 13, 2021122.800125.050122.675124.125124.12534,186
Sep 12, 2021121.975123.675120.850122.275122.27536,894
Sep 09, 2021123.825124.325123.025123.425123.42528,538
Sep 08, 2021123.400124.450123.100123.750123.75032,087
Sep 07, 2021124.000124.550123.025123.100123.10040,793
Sep 06, 2021125.675125.750123.675123.750123.75028,612
Sep 02, 2021126.425126.600124.625124.800124.80029,150
Sep 01, 2021127.475128.025125.875126.050126.05024,313
Aug 31, 2021126.925128.175126.525127.575127.57530,567
Aug 30, 2021121.875123.000118.700118.950118.95033,017
Aug 29, 2021123.600123.600120.100120.250120.250279
Aug 26, 2021123.150123.400120.175122.000122.000719
Aug 25, 2021124.250124.275123.050123.275123.2751,822
Aug 24, 2021126.000126.150124.300124.425124.4251,016
Aug 23, 2021126.975127.475125.700125.800125.8002,156
Aug 22, 2021124.300127.175124.300126.450126.4501,748
Aug 19, 2021123.400124.375123.300124.275124.2751,756
Aug 18, 2021123.600123.750123.050123.400123.4004,598
Aug 17, 2021123.300124.225123.150124.025124.0253,547
Aug 16, 2021123.700124.100123.225123.300123.3001,400
Aug 15, 2021123.100123.675122.425123.525123.5252,096
Aug 12, 2021123.275123.450122.625122.750122.7502,516
Aug 11, 2021122.725123.425122.450123.150123.1506,207
Aug 10, 2021123.500123.575122.775122.950122.9504,304
Aug 09, 2021123.300124.800123.025123.650123.6503,907
Aug 08, 2021123.200123.350122.650123.000123.0004,001
Aug 05, 2021122.600123.050121.300123.000123.0009,960
Aug 04, 2021124.075124.300122.500122.575122.5759,285
Aug 03, 2021123.400124.625123.050124.050124.05010,806
Aug 02, 2021122.175123.500122.150123.250123.2507,861
Aug 01, 2021122.325122.650121.950122.125122.1256,004
Jul 29, 2021122.750122.750122.000122.075122.0757,897
Jul 28, 2021123.225123.525122.425122.500122.5008,304
Jul 27, 2021122.950123.675122.850123.075123.0756,489
Jul 26, 2021123.225123.975122.675122.925122.92510,302
Jul 25, 2021121.750123.500121.625123.450123.4509,321
Jul 22, 2021121.150121.700120.575121.500121.5008,280
Jul 21, 2021120.175121.425120.125120.800120.8009,970
Jul 20, 2021119.825120.475119.475120.050120.05013,125
Jul 19, 2021120.150120.575119.675119.775119.77511,311
Jul 18, 2021120.100120.325119.200120.250120.25020,125
Jul 15, 2021121.275121.600120.125120.175120.17513,785
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement