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
2023-12-29 172.00 174.00 172.00 173.68 0.0M
2023-12-28 170.75 171.35 170.10 171.20 0.0M
2023-12-27 170.75 170.90 170.43 170.73 0.0M
2023-12-26 170.63 170.75 169.75 170.58 0.0M
2023-12-22 170.50 171.28 169.75 170.05 0.0M
2023-12-21 170.03 170.68 169.68 170.55 0.0M
2023-12-20 168.35 170.20 168.08 170.03 0.0M
2023-12-19 169.00 169.45 168.40 168.45 0.0M
2023-12-18 169.15 169.75 168.60 168.83 0.0M
2023-12-15 167.60 168.90 166.78 168.23 0.0M
2023-12-14 167.78 167.98 167.15 167.50 0.0M
2023-12-13 167.55 168.43 166.80 166.95 0.0M
2023-12-12 166.75 167.93 165.80 167.70 0.0M
2023-12-11 165.40 167.23 164.73 166.98 0.0M
2023-12-08 162.80 165.75 162.28 165.45 0.0M
2023-12-07 164.00 164.78 162.20 162.35 0.0M
2023-12-06 168.30 168.85 163.03 163.45 0.0M
2023-12-05 167.15 169.00 166.93 168.50 0.0M
2023-12-04 168.58 169.50 166.58 167.25 0.0M
2023-12-01 171.10 171.38 169.00 169.28 0.0M
2023-11-30 172.35 172.35 169.10 170.88 0.0M
2023-11-29 171.95 172.48 171.45 171.90 0.0M
2023-11-28 169.85 172.65 169.13 171.65 0.0M
2023-11-27 170.83 172.10 168.43 168.78 0.0M
2023-11-24 174.30 174.30 170.08 170.25 0.0M
2023-11-23 174.40 174.40 174.40 174.40 0.0M
2023-11-22 174.85 176.00 174.35 174.48 0.0M
2023-11-21 175.03 175.93 174.20 175.00 0.0M
2023-11-20 177.15 177.58 174.68 175.48 0.0M
2023-11-17 174.73 176.45 174.18 175.75 0.0M
2023-11-16 177.53 177.63 174.38 174.75 0.0M
2023-11-15 175.63 178.10 175.45 177.78 0.0M
2023-11-14 174.90 178.00 174.63 175.85 0.0M
2023-11-13 174.53 176.00 173.55 174.93 0.0M
2023-11-10 174.90 174.90 173.15 174.18 0.0M
2023-11-09 179.73 180.08 174.13 174.35 0.0M
2023-11-08 178.80 180.43 176.63 179.40 0.0M
2023-11-07 181.40 182.23 178.60 178.78 0.0M
2023-11-06 183.18 183.28 181.23 181.33 0.0M
2023-11-03 184.83 184.98 183.53 183.88 0.0M
2023-11-02 184.00 184.85 183.93 184.68 0.0M
2023-11-01 183.55 184.15 183.03 183.63 0.0M
2023-10-31 184.13 185.00 182.80 183.75 0.0M
2023-10-30 184.40 184.40 182.63 184.13 0.0M
2023-10-27 182.83 184.30 182.15 184.00 0.0M
2023-10-26 181.25 182.88 181.25 181.70 0.0M
2023-10-25 180.95 181.48 179.75 181.13 0.0M
2023-10-24 179.80 181.80 177.35 180.00 0.0M
2023-10-23 183.53 183.53 177.85 178.25 0.0M
2023-10-20 185.10 185.18 184.10 184.28 0.0M
2023-10-19 185.68 185.80 184.20 184.40 0.0M
2023-10-18 185.85 186.13 185.30 185.73 0.0M
2023-10-17 185.60 186.23 185.33 185.50 0.0M
2023-10-16 185.75 185.83 184.70 185.20 0.0M
2023-10-13 185.75 185.95 185.00 185.13 0.0M
2023-10-12 184.50 185.63 184.28 185.40 0.0M
2023-10-11 182.70 184.88 182.38 184.50 0.0M
2023-10-10 182.80 183.30 182.35 182.58 0.0M
2023-10-09 182.90 183.78 182.33 182.38 0.0M
2023-10-06 181.78 183.45 181.40 183.08 0.0M
2023-10-05 182.13 182.33 181.25 181.95 0.0M
2023-10-04 182.25 183.20 181.53 182.20 0.0M
2023-10-03 184.33 184.33 182.00 182.13 0.0M
2023-10-02 184.68 186.20 184.35 184.43 0.0M
2023-09-29 186.35 186.35 184.08 184.20 0.0M
2023-09-28 185.18 187.58 184.73 186.50 0.0M
2023-09-27 185.25 185.80 184.45 184.90 0.0M
2023-09-26 187.00 187.08 184.70 184.80 0.0M
2023-09-25 186.88 187.33 186.35 186.98 0.0M
2023-09-22 185.40 187.30 185.40 187.08 0.0M
2023-09-21 186.53 186.53 184.65 184.98 0.0M
2023-09-20 185.53 186.93 185.08 186.78 0.0M
2023-09-19 186.50 187.45 185.65 185.68 0.0M
2023-09-18 186.93 187.00 186.10 186.33 0.0M
2023-09-15 185.35 187.30 185.08 186.93 0.0M
2023-09-14 183.13 185.78 183.08 185.48 0.0M
2023-09-13 183.95 184.03 182.58 183.15 0.0M
2023-09-12 184.30 184.78 183.05 184.15 0.0M
2023-09-11 183.50 184.80 183.10 184.23 0.0M
2023-09-08 183.58 183.80 182.75 183.23 0.0M
2023-09-07 182.83 184.53 182.23 183.65 0.0M
2023-09-06 179.95 183.08 179.90 182.70 0.0M
2023-09-05 180.30 180.95 179.50 179.95 0.0M
2023-09-01 180.80 181.03 179.83 180.15 0.0M
2023-08-31 178.70 179.73 178.10 179.73 0.0M
2023-08-30 180.50 180.65 178.68 178.80 0.0M
2023-08-29 181.00 181.50 180.15 181.00 0.0M
2023-08-28 180.78 181.40 180.13 180.70 0.0M
2023-08-25 179.85 180.78 179.00 180.68 0.0M
2023-08-24 177.90 180.08 177.60 179.85 0.0M
2023-08-23 177.80 178.43 177.53 178.05 0.0M
2023-08-22 178.90 178.90 177.63 177.95 0.0M
2023-08-21 179.03 179.55 178.70 178.98 0.0M
2023-08-18 178.00 178.75 177.50 178.53 0.0M
2023-08-17 178.78 178.88 177.83 178.05 0.0M
2023-08-16 179.15 179.90 178.63 178.78 0.0M
2023-08-15 179.83 180.03 178.98 179.10 0.0M
2023-08-14 180.50 180.65 179.68 179.75 0.0M
2023-08-11 181.10 181.45 180.25 180.38 0.0M
2023-08-10 180.58 181.70 180.43 181.10 0.0M
2023-08-09 179.85 180.68 179.45 180.58 0.0M
2023-08-08 180.00 180.60 179.30 179.70 0.0M
2023-08-07 181.03 181.28 179.58 179.70 0.0M
2023-08-04 178.50 181.13 178.43 180.90 0.0M
2023-08-03 178.00 178.83 177.63 178.50 0.0M
2023-08-02 179.35 179.53 177.80 178.03 0.0M
2023-08-01 178.25 179.90 177.75 179.50 0.0M
2023-07-31 178.35 178.65 176.80 178.05 0.0M
2023-07-28 178.45 179.08 178.00 178.15 0.0M
2023-07-27 178.78 178.93 177.95 178.05 0.0M
2023-07-26 178.25 178.98 177.88 178.68 0.0M
2023-07-25 179.45 179.60 177.90 178.30 0.0M
2023-07-24 179.00 180.38 178.55 178.75 0.0M
2023-07-21 180.90 181.23 179.53 180.03 0.0M
2023-07-20 181.50 182.98 179.33 180.33 0.0M
2023-07-19 180.90 181.88 180.05 181.33 0.0M
2023-07-18 180.10 181.53 179.83 181.28 0.0M
2023-07-17 180.55 181.60 179.70 180.13 0.0M
2023-07-14 176.90 180.38 176.78 180.18 0.0M
2023-07-13 176.78 177.10 175.20 176.90 0.0M
2023-07-12 179.00 181.18 176.53 176.88 0.0M
2023-07-11 176.95 179.40 176.45 178.83 0.0M
2023-07-10 176.98 178.00 176.15 177.20 0.0M
2023-07-07 174.73 177.20 174.30 177.00 0.0M
2023-07-06 174.45 175.08 173.43 174.58 0.0M
2023-07-05 176.50 176.98 174.78 174.95 0.0M
2023-07-03 176.88 177.35 176.10 176.83 0.0M
2023-06-30 179.90 181.50 179.15 181.50 0.0M
2023-06-29 180.10 180.20 179.50 179.75 0.0M
2023-06-28 179.35 180.40 179.10 179.63 0.0M
2023-06-27 178.00 179.55 177.90 179.30 0.0M
2023-06-26 177.30 177.98 177.03 177.70 0.0M
2023-06-23 177.88 178.23 177.15 177.50 0.0M
2023-06-22 177.75 177.90 176.75 177.65 0.0M
2023-06-21 177.20 177.58 176.25 177.25 0.0M
2023-06-20 178.65 178.65 176.63 177.13 0.0M
2023-06-16 177.58 178.90 177.00 178.35 0.0M
2023-06-15 177.45 178.18 176.30 177.58 0.0M
2023-06-14 179.55 179.60 177.25 177.45 0.0M
2023-06-13 179.08 179.60 178.50 179.43 0.0M
2023-06-12 178.80 179.20 178.15 179.08 0.0M
2023-06-09 179.18 180.18 177.28 178.23 0.0M
2023-06-08 179.68 180.33 178.50 178.78 0.0M
2023-06-07 181.00 182.88 177.63 179.00 0.0M
2023-06-06 177.75 180.25 177.03 179.83 0.0M
2023-06-05 177.50 178.18 176.53 177.15 0.0M
2023-06-02 175.03 176.88 175.00 176.43 0.0M
2023-06-01 169.35 175.00 169.00 174.90 0.0M
2023-05-31 168.65 169.28 168.03 169.13 0.0M
2023-05-30 167.70 169.00 167.50 168.88 0.0M
2023-05-26 167.48 168.40 167.10 167.35 0.0M
2023-05-25 166.60 167.45 166.00 167.30 0.0M
2023-05-24 164.28 166.50 163.65 166.10 0.0M
2023-05-23 165.65 165.83 164.13 164.28 0.0M
2023-05-22 165.65 165.65 164.50 165.05 0.0M
2023-05-19 165.53 166.23 164.83 165.73 0.0M
2023-05-18 164.88 165.73 164.33 165.53 0.0M
2023-05-17 164.08 164.93 162.93 164.83 0.0M
2023-05-16 164.33 164.55 163.65 163.88 0.0M
2023-05-15 164.63 164.73 163.58 164.33 0.0M
2023-05-12 163.15 164.63 162.90 164.40 0.0M
2023-05-11 162.98 163.45 162.30 162.95 0.0M
2023-05-10 163.73 164.55 162.68 163.00 0.0M
2023-05-09 162.60 164.15 161.88 163.93 0.0M
2023-05-08 161.93 162.83 161.78 162.43 0.0M
2023-05-05 162.10 163.13 161.80 161.93 0.0M
2023-05-04 161.73 162.35 161.35 161.58 0.0M
2023-05-03 162.80 162.80 161.20 161.65 0.0M
2023-05-02 164.80 164.80 162.55 162.90 0.0M
2023-05-01 165.20 165.78 164.48 164.88 0.0M
2023-04-28 175.90 177.10 174.50 175.18 0.0M
2023-04-27 174.85 175.50 174.45 175.45 0.0M
2023-04-26 174.30 174.65 174.18 174.53 0.0M
2023-04-25 174.25 174.40 173.90 174.30 0.0M
2023-04-24 173.30 174.45 173.30 174.30 0.0M
2023-04-21 174.13 174.88 172.70 173.98 0.0M
2023-04-20 175.43 175.43 173.53 174.10 0.0M
2023-04-19 176.68 177.00 174.60 175.43 0.0M
2023-04-18 175.90 176.63 175.28 176.48 0.0M
2023-04-17 174.85 175.93 174.70 175.75 0.0M
2023-04-14 175.18 175.45 174.68 174.75 0.0M
2023-04-13 175.78 177.70 175.18 175.50 0.0M
2023-04-12 172.33 174.33 172.30 174.28 0.0M
2023-04-11 171.83 172.48 171.45 172.30 0.0M
2023-04-10 171.60 171.78 170.88 171.38 0.0M
2023-04-06 170.40 171.43 169.93 171.08 0.0M
2023-04-05 167.75 168.78 167.53 168.40 0.0M
2023-04-04 168.30 168.70 167.45 167.60 0.0M
2023-04-03 168.40 169.43 167.73 168.13 0.0M
2023-03-31 167.83 168.53 167.55 168.35 0.0M
2023-03-30 165.75 167.65 165.75 167.55 0.0M
2023-03-29 165.05 165.88 164.93 165.83 0.0M
2023-03-28 164.80 165.03 164.55 164.95 0.0M
2023-03-27 163.30 164.95 163.25 164.90 0.0M
2023-03-24 162.05 163.30 161.75 163.00 0.0M
2023-03-23 162.48 162.50 161.83 162.15 0.0M
2023-03-22 162.45 162.65 160.63 162.30 0.0M
2023-03-21 162.28 162.88 161.70 162.43 0.0M
2023-03-20 163.10 163.10 161.93 162.03 0.0M
2023-03-17 162.43 162.65 161.55 162.33 0.0M
2023-03-16 161.80 162.80 161.43 162.35 0.0M
2023-03-15 162.78 162.90 161.10 161.55 0.0M
2023-03-14 163.80 163.90 162.88 163.05 0.0M
2023-03-13 163.65 164.00 162.53 163.55 0.0M
2023-03-10 164.80 165.25 164.23 164.28 0.0M
2023-03-09 165.40 165.68 164.50 164.80 0.0M
2023-03-08 165.90 165.93 164.78 165.45 0.0M
2023-03-07 166.10 166.55 165.48 165.98 0.0M
2023-03-06 165.45 166.68 165.08 166.10 0.0M
2023-03-03 164.13 165.85 164.08 165.43 0.0M
2023-03-02 165.13 165.15 163.85 164.10 0.0M
2023-03-01 165.33 166.10 164.50 165.13 0.0M
2023-02-28 164.83 167.50 164.83 167.50 0.0M
2023-02-27 165.20 165.38 164.85 165.00 0.0M
2023-02-24 165.38 165.68 164.50 165.20 0.0M
2023-02-23 165.40 165.65 164.75 165.15 0.0M
2023-02-22 164.80 165.05 164.28 164.90 0.0M
2023-02-21 163.70 164.98 163.53 164.75 0.0M
2023-02-17 162.85 164.08 162.53 163.58 0.0M
2023-02-16 162.63 162.83 162.25 162.78 0.0M
2023-02-15 162.30 162.80 161.90 162.55 0.0M
2023-02-14 162.08 162.35 161.60 162.15 0.0M
2023-02-13 161.83 162.28 161.70 162.28 0.0M
2023-02-10 160.93 161.33 160.70 161.20 0.0M
2023-02-09 160.88 161.43 160.65 160.83 0.0M
2023-02-08 160.75 161.50 160.30 160.80 0.0M
2023-02-07 160.93 161.20 160.48 160.58 0.0M
2023-02-06 160.50 161.00 160.25 160.83 0.0M
2023-02-03 159.75 160.48 159.50 160.28 0.0M
2023-02-02 158.55 159.90 158.55 159.75 0.0M
2023-02-01 159.08 159.15 158.35 158.43 0.0M
2023-01-31 158.58 159.08 158.55 158.85 0.0M
2023-01-30 157.05 158.88 157.05 158.75 0.0M
2023-01-27 156.73 157.00 156.50 156.73 0.0M
2023-01-26 157.35 157.60 156.68 156.73 0.0M
2023-01-25 157.65 157.85 157.15 157.60 0.0M
2023-01-24 157.23 157.98 157.00 157.85 0.0M
2023-01-23 156.60 157.60 156.20 157.48 0.0M
2023-01-20 155.95 156.80 155.70 156.63 0.0M
2023-01-19 156.73 156.73 155.38 155.95 0.0M
2023-01-18 157.18 157.58 156.73 156.80 0.0M
2023-01-17 157.65 157.65 156.33 157.00 0.0M
2023-01-13 157.68 158.15 156.90 157.73 0.0M
2023-01-12 157.80 158.00 156.95 157.55 0.0M
2023-01-11 157.85 157.95 157.05 157.75 0.0M
2023-01-10 157.60 158.83 157.55 157.75 0.0M
2023-01-09 156.70 158.18 156.53 157.75 0.0M
2023-01-06 157.35 157.48 156.60 156.78 0.0M
2023-01-05 157.18 157.60 156.78 157.35 0.0M
2023-01-04 157.03 157.85 156.93 157.28 0.0M
2023-01-03 158.15 158.15 156.65 156.85 0.0M