Live Cattle

🏛️ usa →
231.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 158.50 158.50 154.83 154.83 0.0M
2022-12-29 157.53 158.68 157.20 158.50 0.0M
2022-12-28 156.90 157.50 156.60 157.45 0.0M
2022-12-27 156.85 157.15 156.55 156.83 0.0M
2022-12-23 156.45 157.18 155.75 156.90 0.0M
2022-12-22 156.13 156.15 155.83 155.90 0.0M
2022-12-21 155.05 156.35 154.98 156.13 0.0M
2022-12-20 155.00 155.40 154.80 155.05 0.0M
2022-12-19 155.20 155.40 155.15 155.28 0.0M
2022-12-16 154.23 155.13 154.15 155.05 0.0M
2022-12-15 154.35 154.73 153.93 154.05 0.0M
2022-12-14 155.08 155.25 154.50 154.50 0.0M
2022-12-13 154.55 155.15 154.55 154.90 0.0M
2022-12-12 153.90 154.48 153.45 154.40 0.0M
2022-12-09 152.53 154.15 152.53 153.68 0.0M
2022-12-08 152.25 152.55 152.00 152.43 0.0M
2022-12-07 151.70 152.15 151.23 151.93 0.0M
2022-12-06 152.95 152.95 151.38 151.55 0.0M
2022-12-05 153.20 153.55 153.00 153.23 0.0M
2022-12-02 153.00 153.58 152.90 153.35 0.0M
2022-12-01 153.18 153.45 152.40 153.05 0.0M
2022-11-30 152.50 153.50 152.25 153.08 0.0M
2022-11-29 152.78 152.98 152.40 152.68 0.0M
2022-11-28 153.18 153.35 152.30 152.58 0.0M
2022-11-25 153.63 153.73 153.03 153.08 0.0M
2022-11-23 153.80 154.73 153.23 153.35 0.0M
2022-11-22 153.43 153.90 153.20 153.80 0.0M
2022-11-21 153.35 153.90 153.10 153.55 0.0M
2022-11-18 152.65 153.30 152.50 153.08 0.0M
2022-11-17 151.78 152.83 151.65 152.75 0.0M
2022-11-16 151.38 152.20 151.10 151.80 0.0M
2022-11-15 151.68 152.03 151.03 151.28 0.0M
2022-11-14 151.63 152.38 151.25 151.58 0.0M
2022-11-11 152.78 153.10 151.28 151.53 0.0M
2022-11-10 151.90 153.43 151.50 153.08 0.0M
2022-11-09 152.75 152.90 151.53 151.58 0.0M
2022-11-08 153.15 153.25 152.60 153.05 0.0M
2022-11-07 151.55 153.25 151.35 153.05 0.0M
2022-11-04 152.15 152.50 151.55 151.65 0.0M
2022-11-03 151.28 152.23 150.98 151.95 0.0M
2022-11-02 152.00 152.50 151.20 151.40 0.0M
2022-11-01 152.60 152.68 151.90 151.95 0.0M
2022-10-31 150.38 150.68 146.78 146.78 0.0M
2022-10-28 151.40 151.40 149.93 150.38 0.0M
2022-10-27 151.50 151.90 150.70 151.40 0.0M
2022-10-26 151.68 151.70 150.90 151.45 0.0M
2022-10-25 151.50 151.80 151.45 151.68 0.0M
2022-10-24 150.25 151.73 150.25 151.60 0.0M
2022-10-21 149.70 150.50 149.58 150.48 0.0M
2022-10-20 149.50 149.83 149.20 149.78 0.0M
2022-10-19 148.63 149.40 148.50 149.35 0.0M
2022-10-18 147.75 148.50 147.75 148.48 0.0M
2022-10-17 146.95 147.98 146.95 147.88 0.0M
2022-10-14 146.80 147.18 145.95 146.95 0.0M
2022-10-13 146.15 146.98 145.83 146.45 0.0M
2022-10-12 145.83 146.25 145.50 146.18 0.0M
2022-10-11 145.28 146.08 144.95 145.80 0.0M
2022-10-10 145.45 145.73 144.15 144.70 0.0M
2022-10-07 145.38 145.55 145.13 145.33 0.0M
2022-10-06 145.10 145.38 144.58 145.33 0.0M
2022-10-05 144.35 145.18 144.03 144.68 0.0M
2022-10-04 144.48 144.75 144.15 144.20 0.0M
2022-10-03 143.75 144.90 143.73 144.33 0.0M
2022-09-30 144.13 144.50 143.23 143.28 0.0M
2022-09-29 143.35 144.35 142.73 144.13 0.0M
2022-09-28 144.15 144.20 142.93 143.05 0.0M
2022-09-27 144.23 144.33 143.15 143.58 0.0M
2022-09-26 144.48 145.35 142.90 143.48 0.0M
2022-09-23 144.85 144.93 144.10 144.25 0.0M
2022-09-22 145.93 145.95 144.80 144.85 0.0M
2022-09-21 146.22 146.47 145.75 145.88 0.0M
2022-09-20 145.85 146.78 145.80 146.30 0.0M
2022-09-19 145.72 146.28 145.55 145.72 0.0M
2022-09-16 145.50 145.65 145.10 145.50 0.0M
2022-09-15 144.62 145.93 144.50 145.62 0.0M
2022-09-14 145.03 145.12 144.28 144.35 0.0M
2022-09-13 145.60 145.70 144.53 144.80 0.0M
2022-09-12 145.75 146.10 145.45 145.75 0.0M
2022-09-09 144.40 145.88 144.25 145.68 0.0M
2022-09-08 144.32 144.70 143.78 144.38 0.0M
2022-09-07 145.10 145.50 144.15 144.25 0.0M
2022-09-06 144.65 145.40 144.55 145.05 0.0M
2022-09-02 143.35 144.75 142.80 144.55 0.0M
2022-09-01 142.75 143.72 142.40 142.80 0.0M
2022-08-31 144.50 145.00 141.55 141.55 0.0M
2022-08-30 141.62 144.00 141.60 142.50 0.0M
2022-08-29 141.03 143.12 140.75 141.55 0.0M
2022-08-26 141.20 141.72 140.80 140.80 0.0M
2022-08-25 141.32 141.60 140.97 141.10 0.0M
2022-08-24 141.62 141.62 141.20 141.32 0.0M
2022-08-23 141.10 142.00 141.00 141.62 0.0M
2022-08-22 141.10 141.85 141.00 141.22 0.0M
2022-08-19 141.47 141.80 141.32 141.60 0.0M
2022-08-18 141.78 142.00 141.20 141.28 0.0M
2022-08-17 141.70 142.00 141.15 141.75 0.0M
2022-08-16 139.85 141.72 139.82 141.30 0.0M
2022-08-15 140.30 140.80 139.70 139.75 0.0M
2022-08-12 140.50 140.78 140.10 140.22 0.0M
2022-08-11 139.62 140.65 139.28 140.60 0.0M
2022-08-10 138.47 139.38 138.12 139.20 0.0M
2022-08-09 138.30 138.30 137.90 137.97 0.0M
2022-08-08 137.93 138.78 137.88 138.35 0.0M
2022-08-05 137.72 138.43 137.50 137.88 0.0M
2022-08-04 137.90 138.05 137.47 137.70 0.0M
2022-08-03 137.00 138.30 136.93 137.90 0.0M
2022-08-02 136.97 136.97 136.40 136.57 0.0M
2022-08-01 136.30 137.00 136.28 136.78 0.0M
2022-07-29 136.25 136.85 135.95 136.45 0.0M
2022-07-28 136.90 137.15 136.00 136.18 0.0M
2022-07-27 137.10 137.25 136.43 136.80 0.0M
2022-07-26 137.47 137.65 136.72 136.88 0.0M
2022-07-25 136.53 138.07 136.45 137.75 0.0M
2022-07-22 135.62 137.57 135.60 137.38 0.0M
2022-07-21 135.88 136.12 135.32 135.72 0.0M
2022-07-20 135.72 136.30 135.50 135.75 0.0M
2022-07-19 135.90 136.32 135.25 135.72 0.0M
2022-07-18 135.15 136.80 134.70 135.62 0.0M
2022-07-15 135.38 135.38 134.65 134.93 0.0M
2022-07-14 136.50 136.53 135.20 135.40 0.0M
2022-07-13 136.32 137.40 135.95 136.88 0.0M
2022-07-12 136.40 137.00 135.38 136.68 0.0M
2022-07-11 133.32 136.43 132.88 136.15 0.0M
2022-07-08 134.72 135.15 133.80 133.95 0.0M
2022-07-07 135.00 135.72 134.10 134.55 0.0M
2022-07-06 133.80 134.97 133.05 134.50 0.0M
2022-07-05 134.65 135.07 132.68 132.93 0.0M
2022-07-01 132.70 135.65 132.70 134.60 0.0M
2022-06-30 136.95 138.00 136.75 138.00 0.0M
2022-06-29 136.32 137.05 136.10 136.80 0.0M
2022-06-28 136.25 136.97 136.25 136.30 0.0M
2022-06-27 135.85 136.50 134.90 136.25 0.0M
2022-06-24 136.00 136.20 135.32 135.35 0.0M
2022-06-23 137.00 137.00 134.95 135.25 0.0M
2022-06-22 137.40 137.40 135.68 136.12 0.0M
2022-06-21 138.22 138.25 137.25 137.82 0.0M
2022-06-17 137.72 138.22 137.72 138.03 0.0M
2022-06-16 137.97 138.10 137.25 137.75 0.0M
2022-06-15 136.50 138.00 136.50 137.55 0.0M
2022-06-14 134.25 135.57 134.03 135.20 0.0M
2022-06-13 135.50 135.55 132.50 134.00 0.0M
2022-06-10 136.53 136.95 136.00 136.20 0.0M
2022-06-09 136.90 137.35 136.50 137.05 0.0M
2022-06-08 134.40 136.90 134.30 136.82 0.0M
2022-06-07 132.70 134.03 132.68 133.72 0.0M
2022-06-06 133.30 134.15 132.78 132.82 0.0M
2022-06-03 133.47 133.93 133.20 133.60 0.0M
2022-06-02 132.90 133.75 132.22 133.62 0.0M
2022-06-01 130.95 132.93 130.93 132.80 0.0M
2022-05-31 132.38 133.07 130.22 130.53 0.0M
2022-05-27 132.60 132.95 132.05 132.18 0.0M
2022-05-26 132.40 132.57 131.95 132.40 0.0M
2022-05-25 133.07 133.55 132.03 132.30 0.0M
2022-05-24 132.75 133.22 132.57 132.72 0.0M
2022-05-23 131.20 132.97 131.20 132.78 0.0M
2022-05-20 131.65 132.32 131.30 131.57 0.0M
2022-05-19 131.62 132.25 131.20 131.50 0.0M
2022-05-18 133.00 133.00 131.30 131.50 0.0M
2022-05-17 133.60 133.93 132.82 133.00 0.0M
2022-05-16 131.80 133.40 131.75 133.18 0.0M
2022-05-13 132.47 132.72 131.28 132.07 0.0M
2022-05-12 133.35 133.68 131.43 131.65 0.0M
2022-05-11 132.53 134.88 132.35 133.57 0.0M
2022-05-10 133.95 134.35 132.05 132.40 0.0M
2022-05-09 132.25 133.88 131.03 133.55 0.0M
2022-05-06 133.93 134.05 132.62 132.75 0.0M
2022-05-05 135.18 135.25 133.65 133.78 0.0M
2022-05-04 135.10 136.00 134.55 134.82 0.0M
2022-05-03 135.22 136.28 134.80 135.32 0.0M
2022-05-02 133.38 135.78 132.93 135.20 0.0M
2022-04-29 138.05 141.90 138.05 141.90 0.0M
2022-04-28 139.15 139.57 137.78 138.50 0.0M
2022-04-27 140.25 140.25 138.03 138.50 0.0M
2022-04-26 139.82 140.28 139.25 140.00 0.0M
2022-04-25 141.00 141.00 138.80 139.10 0.0M
2022-04-22 143.85 143.85 142.22 142.45 0.0M
2022-04-21 143.18 144.22 143.18 144.10 0.0M
2022-04-20 141.85 143.15 141.78 143.07 0.0M
2022-04-19 140.65 141.38 140.43 141.35 0.0M
2022-04-18 140.82 140.97 140.00 140.47 0.0M
2022-04-14 140.68 140.80 140.30 140.68 0.0M
2022-04-13 140.28 140.85 140.25 140.62 0.0M
2022-04-12 139.00 140.22 138.70 139.95 0.0M
2022-04-11 138.00 138.65 137.60 138.53 0.0M
2022-04-08 138.03 138.60 137.50 137.82 0.0M
2022-04-07 138.30 138.45 137.90 138.00 0.0M
2022-04-06 137.20 137.97 136.35 137.70 0.0M
2022-04-05 138.35 138.45 136.50 136.80 0.0M
2022-04-04 138.50 138.97 136.95 138.00 0.0M
2022-04-01 139.50 140.18 138.22 138.65 0.0M
2022-03-31 140.25 140.38 139.25 139.38 0.0M
2022-03-30 140.70 140.88 139.88 140.18 0.0M
2022-03-29 140.57 141.12 140.10 140.90 0.0M