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
2024-12-31 194.18 194.50 193.60 193.85 0.0M
2024-12-30 193.90 194.28 193.40 194.08 0.0M
2024-12-27 192.48 193.73 192.48 193.50 0.0M
2024-12-26 191.40 192.88 191.20 192.78 0.0M
2024-12-24 190.98 191.25 190.60 190.80 0.0M
2024-12-23 191.10 191.50 190.78 190.98 0.0M
2024-12-20 190.48 191.93 190.13 191.33 0.0M
2024-12-19 192.00 192.00 190.00 190.35 0.0M
2024-12-18 192.10 192.53 190.60 191.30 0.0M
2024-12-17 192.20 192.85 191.90 192.25 0.0M
2024-12-16 193.85 194.28 191.90 192.03 0.0M
2024-12-13 192.13 193.83 191.88 193.65 0.0M
2024-12-12 192.53 193.78 192.00 192.13 0.0M
2024-12-11 189.85 192.48 189.73 192.25 0.0M
2024-12-10 188.10 190.25 187.83 189.85 0.0M
2024-12-09 187.40 188.75 187.38 187.80 0.0M
2024-12-06 187.50 187.63 187.08 187.38 0.0M
2024-12-05 188.38 188.48 186.90 186.98 0.0M
2024-12-04 188.53 188.70 188.08 188.38 0.0M
2024-12-03 187.90 188.78 187.80 188.48 0.0M
2024-12-02 188.00 188.80 187.13 187.53 0.0M
2024-11-29 188.25 188.58 187.83 187.98 0.0M
2024-11-27 187.13 188.75 186.88 188.00 0.0M
2024-11-26 186.83 187.60 186.40 186.90 0.0M
2024-11-25 187.23 188.45 186.38 186.50 0.0M
2024-11-22 186.20 187.30 185.85 186.78 0.0M
2024-11-21 186.30 186.50 185.45 185.60 0.0M
2024-11-20 186.58 186.93 186.03 186.30 0.0M
2024-11-19 184.23 186.63 183.88 186.58 0.0M
2024-11-18 183.05 184.30 182.95 184.10 0.0M
2024-11-15 182.68 184.10 182.60 182.95 0.0M
2024-11-14 183.55 183.98 182.68 182.95 0.0M
2024-11-13 184.63 184.63 183.83 184.03 0.0M
2024-11-12 184.00 184.88 183.33 184.40 0.0M
2024-11-11 183.83 184.25 182.80 183.70 0.0M
2024-11-08 184.75 184.83 183.45 183.70 0.0M
2024-11-07 185.50 186.43 185.28 185.83 0.0M
2024-11-06 185.55 186.60 184.83 185.40 0.0M
2024-11-05 185.30 185.63 184.75 184.78 0.0M
2024-11-04 186.00 186.05 184.58 185.08 0.0M
2024-11-01 186.18 186.60 184.45 185.93 0.0M
2024-10-31 188.73 193.00 184.98 193.00 0.0M
2024-10-30 189.53 189.53 187.83 188.40 0.0M
2024-10-29 190.28 190.48 189.20 189.30 0.0M
2024-10-28 189.13 190.18 189.00 190.18 0.0M
2024-10-25 189.50 189.83 189.25 189.70 0.0M
2024-10-24 187.73 189.38 187.63 189.30 0.0M
2024-10-23 187.58 188.80 187.23 187.63 0.0M
2024-10-22 187.35 188.45 187.35 188.05 0.0M
2024-10-21 187.60 187.63 186.70 187.00 0.0M
2024-10-18 186.75 187.98 186.70 187.63 0.0M
2024-10-17 187.30 187.43 185.65 186.63 0.0M
2024-10-16 186.98 187.48 186.68 187.05 0.0M
2024-10-15 188.05 188.05 186.05 186.73 0.0M
2024-10-14 188.13 188.58 187.93 188.25 0.0M
2024-10-11 189.18 189.45 188.43 188.60 0.0M
2024-10-10 188.25 189.25 187.25 189.18 0.0M
2024-10-09 188.55 188.75 187.73 188.20 0.0M
2024-10-08 187.48 188.65 187.40 188.48 0.0M
2024-10-07 187.05 187.98 187.00 187.48 0.0M
2024-10-04 186.35 187.30 185.85 187.00 0.0M
2024-10-03 187.18 187.83 185.93 186.00 0.0M
2024-10-02 184.38 187.50 184.38 187.43 0.0M
2024-10-01 183.83 185.48 183.60 184.48 0.0M
2024-09-30 183.48 184.40 183.38 183.78 0.0M
2024-09-27 184.30 185.10 183.63 183.75 0.0M
2024-09-26 182.25 184.33 182.08 184.10 0.0M
2024-09-25 183.00 183.20 182.50 183.05 0.0M
2024-09-24 183.03 183.90 182.73 183.20 0.0M
2024-09-23 182.75 183.65 182.33 183.25 0.0M
2024-09-20 179.80 182.65 179.13 182.48 0.0M
2024-09-19 178.90 180.43 178.38 179.98 0.0M
2024-09-18 178.98 179.15 178.20 178.30 0.0M
2024-09-17 177.60 179.23 177.00 178.80 0.0M
2024-09-16 178.05 178.50 176.88 177.23 0.0M
2024-09-13 178.00 178.90 177.00 177.65 0.0M
2024-09-12 177.23 178.80 177.23 178.03 0.0M
2024-09-11 176.33 177.35 175.50 176.95 0.0M
2024-09-10 176.83 177.50 175.95 176.33 0.0M
2024-09-09 175.50 177.58 173.78 176.93 0.0M
2024-09-06 177.20 177.98 174.93 175.18 0.0M
2024-09-05 179.00 179.15 176.78 177.25 0.0M
2024-09-04 179.40 179.93 178.75 179.23 0.0M
2024-09-03 178.68 180.13 178.05 179.28 0.0M
2024-08-30 185.50 185.90 185.45 185.85 0.0M
2024-08-29 183.75 184.93 183.50 184.88 0.0M
2024-08-28 184.88 185.50 183.75 183.75 0.0M
2024-08-27 183.80 185.85 183.80 185.18 0.0M
2024-08-26 182.43 183.83 182.40 183.60 0.0M
2024-08-23 182.68 182.68 182.13 182.58 0.0M
2024-08-22 181.03 182.70 180.55 182.55 0.0M
2024-08-21 181.05 181.23 179.83 181.23 0.0M
2024-08-20 182.85 182.90 180.50 181.03 0.0M
2024-08-19 182.75 183.28 182.13 182.80 0.0M
2024-08-16 184.20 184.50 181.05 182.80 0.0M
2024-08-15 184.60 184.95 184.00 184.05 0.0M
2024-08-14 184.15 184.73 183.75 184.60 0.0M
2024-08-13 183.75 184.43 183.50 184.00 0.0M
2024-08-12 184.25 184.33 183.28 183.33 0.0M
2024-08-09 181.80 184.50 181.73 184.25 0.0M
2024-08-08 182.43 182.60 181.50 182.05 0.0M
2024-08-07 182.75 183.20 181.70 182.28 0.0M
2024-08-06 183.00 183.28 181.40 181.98 0.0M
2024-08-05 181.35 183.40 179.80 181.55 0.0M
2024-08-02 184.83 185.13 181.40 184.10 0.0M
2024-08-01 187.25 187.50 184.58 184.80 0.0M
2024-07-31 187.28 187.50 186.53 187.13 0.0M
2024-07-30 187.48 187.93 186.78 187.70 0.0M
2024-07-29 188.75 189.08 186.40 186.98 0.0M
2024-07-26 189.00 189.33 188.25 188.58 0.0M
2024-07-25 186.90 189.05 186.78 188.90 0.0M
2024-07-24 186.30 187.15 185.98 186.90 0.0M
2024-07-23 183.83 186.60 183.80 186.30 0.0M
2024-07-22 184.03 184.63 183.08 183.93 0.0M
2024-07-19 182.25 183.33 181.90 183.10 0.0M
2024-07-18 184.20 184.50 181.88 182.25 0.0M
2024-07-17 182.63 184.58 181.78 184.28 0.0M
2024-07-16 182.13 182.93 181.65 182.68 0.0M
2024-07-15 182.70 183.38 181.85 182.13 0.0M
2024-07-12 182.08 183.05 181.05 182.38 0.0M
2024-07-11 182.93 183.13 181.90 182.25 0.0M
2024-07-10 182.35 182.78 181.38 182.25 0.0M
2024-07-09 184.80 185.75 180.83 182.35 0.0M
2024-07-08 186.50 187.28 183.80 184.35 0.0M
2024-07-05 185.83 188.25 185.65 186.43 0.0M
2024-07-03 185.25 186.10 185.25 185.93 0.0M
2024-07-02 184.65 185.48 184.35 185.10 0.0M
2024-07-01 184.90 185.15 183.63 184.28 0.0M
2024-06-28 195.00 195.65 193.00 193.50 0.0M
2024-06-27 194.03 194.50 193.10 194.18 0.0M
2024-06-26 189.30 193.20 189.30 192.93 0.0M
2024-06-25 188.78 189.65 188.65 189.48 0.0M
2024-06-24 187.85 189.23 187.80 188.90 0.0M
2024-06-21 187.30 187.83 186.83 187.60 0.0M
2024-06-20 187.53 187.85 186.18 187.08 0.0M
2024-06-18 186.95 187.15 186.48 186.68 0.0M
2024-06-17 187.00 187.65 186.63 187.05 0.0M
2024-06-14 185.00 186.98 185.00 186.83 0.0M
2024-06-13 183.65 184.85 182.50 184.83 0.0M
2024-06-12 184.13 184.25 183.20 183.65 0.0M
2024-06-11 184.18 184.48 183.28 183.75 0.0M
2024-06-10 182.43 184.18 182.18 183.93 0.0M
2024-06-07 181.95 182.68 181.58 182.18 0.0M
2024-06-06 182.00 182.23 181.13 181.83 0.0M
2024-06-05 182.20 182.68 181.68 181.78 0.0M
2024-06-04 182.50 183.00 182.05 182.18 0.0M
2024-06-03 181.88 182.50 180.93 182.03 0.0M
2024-05-31 182.60 182.60 181.18 181.55 0.0M
2024-05-30 183.50 183.70 181.83 182.55 0.0M
2024-05-29 184.25 184.50 181.75 183.35 0.0M
2024-05-28 183.78 184.63 183.33 184.55 0.0M
2024-05-24 183.60 184.48 182.95 183.70 0.0M
2024-05-23 184.30 184.68 183.20 183.53 0.0M
2024-05-22 183.50 184.23 182.78 184.18 0.0M
2024-05-21 181.70 183.25 181.58 182.98 0.0M
2024-05-20 181.35 181.80 181.05 181.48 0.0M
2024-05-17 179.50 181.20 179.20 181.05 0.0M
2024-05-16 178.55 179.80 178.55 179.03 0.0M
2024-05-15 178.85 179.20 177.68 178.25 0.0M
2024-05-14 176.15 179.10 175.90 178.18 0.0M
2024-05-13 176.20 177.40 174.93 175.58 0.0M
2024-05-10 176.25 177.28 175.18 176.15 0.0M
2024-05-09 176.75 177.95 175.38 175.95 0.0M
2024-05-08 177.68 178.08 176.25 176.48 0.0M
2024-05-07 177.70 178.98 177.43 177.63 0.0M
2024-05-06 176.95 177.38 175.80 176.98 0.0M
2024-05-03 177.40 177.60 175.93 176.68 0.0M
2024-05-02 177.15 178.00 176.45 176.80 0.0M
2024-05-01 175.60 176.85 172.70 173.85 0.0M
2024-04-30 186.00 186.00 185.00 185.00 0.0M
2024-04-29 184.93 185.50 184.45 185.40 0.0M
2024-04-26 184.43 184.95 183.70 184.68 0.0M
2024-04-25 181.90 184.05 181.35 183.95 0.0M
2024-04-24 183.00 183.53 181.35 182.10 0.0M
2024-04-23 183.70 184.38 181.55 183.35 0.0M
2024-04-22 181.90 184.00 181.90 183.83 0.0M
2024-04-19 181.00 181.60 180.53 181.48 0.0M
2024-04-18 181.08 181.38 180.25 181.18 0.0M
2024-04-17 181.18 181.63 180.08 180.90 0.0M
2024-04-16 180.58 181.65 179.58 181.50 0.0M
2024-04-15 179.40 181.35 179.40 180.30 0.0M
2024-04-12 180.05 180.50 176.50 178.90 0.0M
2024-04-11 178.83 180.58 178.20 180.25 0.0M
2024-04-10 180.45 180.95 178.53 179.08 0.0M
2024-04-09 179.75 181.23 179.50 180.70 0.0M
2024-04-08 178.70 179.60 178.20 179.40 0.0M
2024-04-05 181.40 181.73 177.90 178.25 0.0M
2024-04-04 181.53 182.10 181.05 181.48 0.0M
2024-04-03 181.78 182.15 179.75 180.93 0.0M
2024-04-02 180.60 183.03 180.35 181.78 0.0M
2024-04-01 185.00 185.90 179.75 180.08 0.0M
2024-03-28 183.50 185.30 182.90 185.00 0.0M
2024-03-27 183.40 184.08 181.95 183.60 0.0M
2024-03-26 186.00 186.40 181.78 183.10 0.0M
2024-03-25 186.18 187.30 185.80 186.20 0.0M
2024-03-22 188.48 188.60 187.15 187.50 0.0M
2024-03-21 187.55 189.43 187.33 188.38 0.0M
2024-03-20 188.08 188.58 187.40 187.80 0.0M
2024-03-19 188.48 188.70 187.68 188.05 0.0M
2024-03-18 187.38 188.75 187.20 188.58 0.0M
2024-03-15 187.63 188.43 186.65 187.25 0.0M
2024-03-14 189.45 190.28 186.78 186.95 0.0M
2024-03-13 188.08 190.00 188.05 189.93 0.0M
2024-03-12 187.63 188.98 187.30 188.25 0.0M
2024-03-11 187.50 188.38 186.98 187.60 0.0M
2024-03-08 188.75 189.95 187.13 187.60 0.0M
2024-03-07 187.25 188.88 186.95 188.73 0.0M
2024-03-06 187.50 187.90 186.80 187.25 0.0M
2024-03-05 186.70 188.50 186.55 188.00 0.0M
2024-03-04 188.28 188.95 186.55 186.68 0.0M
2024-03-01 185.43 188.50 185.40 188.45 0.0M
2024-02-29 184.40 184.80 182.03 184.00 0.0M
2024-02-28 185.68 185.78 184.23 184.65 0.0M
2024-02-27 185.60 186.38 185.53 185.60 0.0M
2024-02-26 184.60 186.18 184.50 185.73 0.0M
2024-02-23 183.70 185.78 183.45 185.60 0.0M
2024-02-22 184.00 185.25 183.50 183.50 0.0M
2024-02-21 184.28 185.78 183.95 183.98 0.0M
2024-02-20 184.78 185.00 184.03 184.40 0.0M
2024-02-16 183.55 185.40 183.40 184.78 0.0M
2024-02-15 182.45 183.50 181.50 183.40 0.0M
2024-02-14 183.60 183.60 182.15 182.40 0.0M
2024-02-13 184.10 184.18 183.35 183.75 0.0M
2024-02-12 184.63 184.90 183.75 184.25 0.0M
2024-02-09 183.93 184.95 183.50 184.63 0.0M
2024-02-08 182.80 184.68 182.73 183.78 0.0M
2024-02-07 182.98 183.35 181.83 182.23 0.0M
2024-02-06 179.75 183.33 179.73 183.00 0.0M
2024-02-05 180.75 181.70 179.65 179.73 0.0M
2024-02-02 179.75 181.03 179.70 180.55 0.0M
2024-02-01 177.73 179.98 177.58 179.75 0.0M
2024-01-31 177.55 178.10 177.20 177.35 0.0M
2024-01-30 177.38 178.15 177.00 178.03 0.0M
2024-01-29 178.18 179.53 177.25 177.38 0.0M
2024-01-26 177.53 179.13 177.53 178.45 0.0M
2024-01-25 175.35 177.98 174.90 177.73 0.0M
2024-01-24 174.73 175.48 174.68 175.35 0.0M
2024-01-23 173.83 174.93 173.48 174.65 0.0M
2024-01-22 174.00 174.18 173.00 173.78 0.0M
2024-01-19 174.65 174.98 173.88 174.38 0.0M
2024-01-18 173.00 175.08 172.58 174.83 0.0M
2024-01-17 173.25 173.43 172.08 173.10 0.0M
2024-01-16 171.98 173.48 171.35 173.13 0.0M
2024-01-12 171.80 172.63 171.05 171.38 0.0M
2024-01-11 170.95 172.00 170.05 171.80 0.0M
2024-01-10 171.15 171.90 170.50 170.75 0.0M
2024-01-09 170.15 172.10 169.25 170.78 0.0M
2024-01-08 170.90 173.25 169.68 169.95 0.0M
2024-01-05 171.05 172.33 170.10 170.58 0.0M
2024-01-04 171.90 171.90 170.70 171.13 0.0M
2024-01-03 171.60 171.95 170.63 171.85 0.0M
2024-01-02 169.28 172.65 169.00 171.93 0.0M