Live Cattle c2

🏛️ usa →
234.30
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
2024-12-31 190.48 191.70 190.40 191.60 0.0M
2024-12-30 191.05 191.60 190.13 190.30 0.0M
2024-12-27 189.85 190.88 189.73 190.65 0.0M
2024-12-26 187.80 190.38 187.55 190.10 0.0M
2024-12-24 187.55 188.08 187.05 187.38 0.0M
2024-12-23 187.98 188.58 187.28 187.45 0.0M
2024-12-20 186.65 188.60 186.28 188.40 0.0M
2024-12-19 188.33 188.40 186.33 186.55 0.0M
2024-12-18 189.88 190.28 187.78 188.33 0.0M
2024-12-17 190.10 190.63 189.33 189.75 0.0M
2024-12-16 192.23 193.23 189.75 189.98 0.0M
2024-12-13 190.70 192.25 190.38 192.03 0.0M
2024-12-12 191.80 192.70 190.65 190.85 0.0M
2024-12-11 189.00 191.60 188.90 191.38 0.0M
2024-12-10 187.25 189.40 187.00 189.03 0.0M
2024-12-09 185.90 187.88 185.90 187.03 0.0M
2024-12-06 186.70 187.00 186.00 186.18 0.0M
2024-12-05 188.33 188.48 186.20 186.33 0.0M
2024-12-04 189.08 189.38 188.03 188.33 0.0M
2024-12-03 188.10 189.58 188.08 189.08 0.0M
2024-12-02 188.63 189.38 187.03 187.93 0.0M
2024-11-29 188.80 189.15 188.43 188.63 0.0M
2024-11-27 187.78 189.28 187.48 188.60 0.0M
2024-11-26 187.80 188.65 187.00 187.70 0.0M
2024-11-25 188.78 190.05 187.58 187.70 0.0M
2024-11-22 187.83 189.05 187.38 188.20 0.0M
2024-11-21 187.75 188.05 187.05 187.43 0.0M
2024-11-20 187.80 188.55 187.68 187.93 0.0M
2024-11-19 186.03 188.08 185.50 188.00 0.0M
2024-11-18 185.25 186.33 185.05 185.98 0.0M
2024-11-15 184.80 186.50 184.65 185.25 0.0M
2024-11-14 185.28 186.05 184.78 185.10 0.0M
2024-11-13 186.23 186.55 185.80 186.08 0.0M
2024-11-12 185.60 186.53 184.78 186.13 0.0M
2024-11-11 185.33 185.83 184.40 185.38 0.0M
2024-11-08 186.43 186.55 185.13 185.30 0.0M
2024-11-07 186.78 187.60 186.43 187.43 0.0M
2024-11-06 186.50 187.50 186.20 186.73 0.0M
2024-11-05 186.10 186.50 185.63 185.95 0.0M
2024-11-04 186.73 186.98 185.50 185.93 0.0M
2024-11-01 186.65 187.25 185.10 186.90 0.0M
2024-10-31 186.50 187.15 185.85 186.30 0.0M
2024-10-30 187.90 187.93 185.48 186.43 0.0M
2024-10-29 189.40 189.80 187.78 187.95 0.0M
2024-10-28 188.73 189.43 188.45 189.28 0.0M
2024-10-25 189.25 189.50 188.63 189.15 0.0M
2024-10-24 188.00 189.33 187.60 189.25 0.0M
2024-10-23 187.45 188.98 187.13 187.88 0.0M
2024-10-22 187.00 188.48 187.00 188.13 0.0M
2024-10-21 187.33 187.48 186.53 186.83 0.0M
2024-10-18 186.33 187.68 186.25 187.33 0.0M
2024-10-17 186.75 187.33 185.20 186.18 0.0M
2024-10-16 186.75 187.40 186.13 186.60 0.0M
2024-10-15 187.75 187.80 185.55 186.53 0.0M
2024-10-14 187.20 188.25 187.15 187.93 0.0M
2024-10-11 188.23 188.55 187.40 187.58 0.0M
2024-10-10 187.00 188.48 186.40 188.28 0.0M
2024-10-09 187.80 188.10 186.60 187.23 0.0M
2024-10-08 186.80 187.98 186.73 187.88 0.0M
2024-10-07 187.00 187.55 186.55 187.03 0.0M
2024-10-04 186.50 187.35 186.10 187.00 0.0M
2024-10-03 187.45 187.90 186.08 186.40 0.0M
2024-10-02 185.03 187.75 185.03 187.70 0.0M
2024-10-01 184.80 186.08 184.15 185.18 0.0M
2024-09-30 184.13 185.20 183.98 184.80 0.0M
2024-09-27 184.93 185.60 184.30 184.48 0.0M
2024-09-26 183.40 185.13 183.00 184.83 0.0M
2024-09-25 184.15 184.55 183.73 184.33 0.0M
2024-09-24 183.70 184.93 183.33 184.40 0.0M
2024-09-23 183.40 184.48 182.83 183.83 0.0M
2024-09-20 180.85 183.45 180.00 183.20 0.0M
2024-09-19 180.50 182.00 179.80 181.13 0.0M
2024-09-18 179.85 180.33 179.58 179.85 0.0M
2024-09-17 178.65 180.50 178.25 179.85 0.0M
2024-09-16 178.90 179.38 177.75 178.35 0.0M
2024-09-13 178.53 179.43 177.83 178.50 0.0M
2024-09-12 177.45 179.10 177.45 178.60 0.0M
2024-09-11 176.40 177.58 175.73 177.23 0.0M
2024-09-10 176.80 177.58 175.93 176.43 0.0M
2024-09-09 175.00 177.45 173.50 176.80 0.0M
2024-09-06 176.70 177.50 174.53 174.70 0.0M
2024-09-05 178.50 178.70 176.30 176.73 0.0M
2024-09-04 178.93 179.50 178.18 178.90 0.0M
2024-09-03 177.55 179.25 177.35 178.85 0.0M
2024-08-30 178.15 179.63 177.75 178.60 0.0M
2024-08-29 178.23 178.50 177.50 177.90 0.0M
2024-08-28 178.93 180.18 177.93 178.63 0.0M
2024-08-27 176.83 179.90 176.83 179.40 0.0M
2024-08-26 174.88 178.30 174.80 176.98 0.0M
2024-08-23 176.00 176.63 175.43 175.70 0.0M
2024-08-22 174.65 176.83 174.15 175.90 0.0M
2024-08-21 175.60 175.75 173.73 174.63 0.0M
2024-08-20 178.78 178.85 175.00 175.60 0.0M
2024-08-19 177.78 179.33 177.70 179.03 0.0M
2024-08-16 180.65 181.08 176.75 178.30 0.0M
2024-08-15 182.03 182.53 180.38 180.75 0.0M
2024-08-14 180.75 182.40 180.45 182.13 0.0M
2024-08-13 180.43 181.55 180.00 180.75 0.0M
2024-08-12 181.25 181.50 179.85 180.03 0.0M
2024-08-09 178.10 181.40 177.38 181.15 0.0M
2024-08-08 179.70 179.70 177.50 178.03 0.0M
2024-08-07 180.00 180.58 178.28 179.28 0.0M
2024-08-06 179.70 180.05 177.53 179.05 0.0M
2024-08-05 178.08 180.50 176.35 179.00 0.0M
2024-08-02 183.50 183.70 179.78 182.08 0.0M
2024-08-01 186.75 186.83 183.28 183.73 0.0M
2024-07-31 187.05 187.25 185.88 186.68 0.0M
2024-07-30 187.25 187.58 186.33 187.45 0.0M
2024-07-29 188.73 188.98 186.13 186.80 0.0M
2024-07-26 188.60 189.03 187.90 188.55 0.0M
2024-07-25 186.25 189.05 186.03 188.60 0.0M
2024-07-24 186.00 186.60 185.25 186.28 0.0M
2024-07-23 184.35 186.30 184.33 186.13 0.0M
2024-07-22 184.50 185.40 183.80 184.60 0.0M
2024-07-19 182.98 184.08 182.50 183.48 0.0M
2024-07-18 185.48 185.78 182.65 183.03 0.0M
2024-07-17 184.40 185.88 183.43 185.58 0.0M
2024-07-16 183.80 184.60 183.30 184.53 0.0M
2024-07-15 184.20 184.88 183.35 183.80 0.0M
2024-07-12 183.40 184.58 182.38 184.08 0.0M
2024-07-11 183.65 184.25 183.23 183.50 0.0M
2024-07-10 183.15 183.75 182.25 183.20 0.0M
2024-07-09 185.60 186.45 181.73 183.30 0.0M
2024-07-08 187.25 187.60 184.55 185.30 0.0M
2024-07-05 186.75 188.55 186.40 187.18 0.0M
2024-07-03 185.55 186.88 185.55 186.85 0.0M
2024-07-02 184.53 185.73 184.25 185.65 0.0M
2024-07-01 184.40 184.40 183.10 184.15 0.0M
2024-06-28 186.68 187.33 185.08 185.43 0.0M
2024-06-27 186.70 187.43 185.90 186.45 0.0M
2024-06-26 184.28 187.28 184.25 186.75 0.0M
2024-06-25 184.93 185.13 183.95 184.43 0.0M
2024-06-24 182.60 185.43 182.50 184.83 0.0M
2024-06-21 182.80 183.95 181.75 183.15 0.0M
2024-06-20 182.93 183.65 181.25 182.55 0.0M
2024-06-18 182.68 183.00 181.85 182.10 0.0M
2024-06-17 183.50 183.70 182.45 182.80 0.0M
2024-06-14 180.40 183.60 180.35 183.18 0.0M
2024-06-13 178.43 179.68 176.85 179.50 0.0M
2024-06-12 179.18 179.63 177.90 178.33 0.0M
2024-06-11 179.98 180.45 178.65 178.93 0.0M
2024-06-10 177.58 180.15 177.58 179.98 0.0M
2024-06-07 177.73 178.25 176.55 177.18 0.0M
2024-06-06 177.93 178.03 176.05 177.48 0.0M
2024-06-05 178.63 179.15 177.50 177.88 0.0M
2024-06-04 179.20 180.20 178.28 178.45 0.0M
2024-06-03 178.80 179.33 177.08 178.88 0.0M
2024-05-31 179.78 179.78 177.78 178.45 0.0M
2024-05-30 180.25 180.50 178.50 179.78 0.0M
2024-05-29 181.50 181.85 178.70 180.20 0.0M
2024-05-28 181.33 181.93 180.43 181.83 0.0M
2024-05-24 180.75 182.08 180.23 181.13 0.0M
2024-05-23 181.40 182.15 180.90 181.08 0.0M
2024-05-22 180.58 181.73 180.15 181.68 0.0M
2024-05-21 178.85 180.50 178.78 180.43 0.0M
2024-05-20 179.20 179.83 178.33 178.55 0.0M
2024-05-17 177.80 179.13 177.28 179.05 0.0M
2024-05-16 176.85 178.13 176.70 177.38 0.0M
2024-05-15 176.70 177.23 175.88 176.53 0.0M
2024-05-14 173.90 176.93 173.78 176.13 0.0M
2024-05-13 174.18 175.25 172.70 173.40 0.0M
2024-05-10 174.08 175.15 173.05 174.13 0.0M
2024-05-09 174.55 175.48 173.15 173.73 0.0M
2024-05-08 175.53 175.83 174.00 174.23 0.0M
2024-05-07 175.25 176.50 175.05 175.53 0.0M
2024-05-06 174.88 174.88 173.55 174.43 0.0M
2024-05-03 174.35 175.33 173.80 174.58 0.0M
2024-05-02 174.80 175.28 173.45 173.95 0.0M
2024-05-01 173.38 174.20 170.08 171.10 0.0M
2024-04-30 176.53 176.58 174.20 174.98 0.0M
2024-04-29 178.68 179.08 176.98 177.15 0.0M
2024-04-26 177.85 179.65 177.05 178.58 0.0M
2024-04-25 175.23 178.30 173.58 177.80 0.0M
2024-04-24 176.55 177.68 174.73 175.25 0.0M
2024-04-23 178.00 178.65 175.13 177.15 0.0M
2024-04-22 176.70 178.80 176.68 178.05 0.0M
2024-04-19 175.03 175.88 174.58 175.68 0.0M
2024-04-18 175.33 176.28 174.73 175.38 0.0M
2024-04-17 175.65 176.10 174.38 175.33 0.0M
2024-04-16 174.03 175.85 172.88 175.73 0.0M
2024-04-15 172.43 175.63 172.33 173.83 0.0M
2024-04-12 173.53 174.03 170.25 171.48 0.0M
2024-04-11 172.60 174.45 171.93 173.90 0.0M
2024-04-10 174.68 175.28 172.18 172.85 0.0M
2024-04-09 173.70 175.55 173.13 174.85 0.0M
2024-04-08 172.45 173.83 171.90 173.33 0.0M
2024-04-05 175.50 175.93 171.40 172.05 0.0M
2024-04-04 176.08 176.58 174.95 175.85 0.0M
2024-04-03 176.15 176.78 173.75 175.60 0.0M
2024-04-02 175.00 177.50 174.45 176.38 0.0M
2024-04-01 180.03 181.13 174.15 175.33 0.0M
2024-03-28 178.45 180.55 177.75 180.25 0.0M
2024-03-27 178.73 179.33 177.18 178.68 0.0M
2024-03-26 181.33 181.95 176.40 178.38 0.0M
2024-03-25 181.40 183.35 180.75 181.60 0.0M
2024-03-22 184.53 184.65 182.53 182.90 0.0M
2024-03-21 184.68 186.33 183.78 184.50 0.0M
2024-03-20 184.95 185.58 184.33 184.78 0.0M
2024-03-19 185.23 185.40 184.48 185.00 0.0M
2024-03-18 183.63 185.45 183.63 185.40 0.0M
2024-03-15 184.15 184.73 183.10 183.60 0.0M
2024-03-14 185.65 186.63 183.15 183.38 0.0M
2024-03-13 183.75 186.20 183.75 186.05 0.0M
2024-03-12 182.90 184.63 182.75 183.95 0.0M
2024-03-11 183.38 183.38 182.30 183.03 0.0M
2024-03-08 184.65 185.85 183.00 183.43 0.0M
2024-03-07 183.28 184.70 183.15 184.60 0.0M
2024-03-06 182.95 183.50 182.48 183.28 0.0M
2024-03-05 182.68 183.80 182.10 183.53 0.0M
2024-03-04 183.98 184.25 182.35 182.58 0.0M
2024-03-01 181.18 184.08 181.18 184.00 0.0M
2024-02-29 186.00 186.38 184.48 185.35 0.0M
2024-02-28 187.70 187.70 185.90 186.13 0.0M
2024-02-27 188.30 189.15 187.30 187.73 0.0M
2024-02-26 186.53 188.80 186.05 188.10 0.0M
2024-02-23 186.50 188.30 185.85 187.90 0.0M
2024-02-22 187.85 189.20 186.23 186.55 0.0M
2024-02-21 187.13 188.90 186.78 187.70 0.0M
2024-02-20 187.25 188.08 186.85 187.33 0.0M
2024-02-16 185.43 188.13 185.43 187.55 0.0M
2024-02-15 183.90 185.70 182.83 185.60 0.0M
2024-02-14 185.10 185.13 182.83 184.00 0.0M
2024-02-13 185.50 185.73 184.75 185.10 0.0M
2024-02-12 186.65 187.58 185.53 185.93 0.0M
2024-02-09 186.40 187.48 185.83 186.73 0.0M
2024-02-08 185.28 187.48 185.15 186.58 0.0M
2024-02-07 186.05 186.20 184.35 184.80 0.0M
2024-02-06 182.28 186.58 182.28 186.08 0.0M
2024-02-05 183.85 184.48 182.25 182.35 0.0M
2024-02-02 183.18 184.30 182.85 183.75 0.0M
2024-02-01 181.03 183.38 180.80 183.18 0.0M
2024-01-31 181.25 181.65 180.55 180.70 0.0M
2024-01-30 180.90 181.88 180.43 181.75 0.0M
2024-01-29 181.38 183.45 180.98 181.23 0.0M
2024-01-26 180.30 182.15 180.30 181.68 0.0M
2024-01-25 178.08 181.10 177.43 180.70 0.0M
2024-01-24 177.85 178.43 177.45 178.35 0.0M
2024-01-23 176.90 178.18 176.65 177.83 0.0M
2024-01-22 177.20 177.35 175.93 176.90 0.0M
2024-01-19 177.35 177.88 176.93 177.38 0.0M
2024-01-18 175.63 177.98 175.10 177.65 0.0M
2024-01-17 175.30 175.95 174.35 175.63 0.0M
2024-01-16 174.70 175.55 173.53 175.18 0.0M
2024-01-12 174.53 175.28 173.60 174.18 0.0M
2024-01-11 173.68 174.75 172.78 174.58 0.0M
2024-01-10 173.88 174.55 173.28 173.68 0.0M
2024-01-09 173.23 174.50 172.28 173.60 0.0M
2024-01-08 173.73 175.73 172.65 173.03 0.0M
2024-01-05 174.20 175.40 173.08 173.40 0.0M
2024-01-04 174.65 174.93 173.90 174.30 0.0M
2024-01-03 174.23 175.00 173.63 174.75 0.0M
2024-01-02 173.05 175.50 172.55 174.50 0.0M