Live Cattle c3

🏛️ usa →
236.50
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
2022-12-30 162.20 162.60 161.68 161.80 0.0M
2022-12-29 161.78 162.75 161.68 162.45 0.0M
2022-12-28 161.60 162.18 161.45 161.78 0.0M
2022-12-27 161.33 162.25 161.30 161.83 0.0M
2022-12-23 161.55 161.93 161.08 161.83 0.0M
2022-12-22 161.15 161.40 160.85 161.33 0.0M
2022-12-21 159.63 161.48 159.53 161.18 0.0M
2022-12-20 159.85 160.10 159.23 159.65 0.0M
2022-12-19 159.93 160.13 159.65 159.93 0.0M
2022-12-16 159.08 159.80 158.95 159.70 0.0M
2022-12-15 159.30 159.50 158.73 158.93 0.0M
2022-12-14 160.00 160.20 159.43 159.58 0.0M
2022-12-13 160.00 160.40 159.58 160.05 0.0M
2022-12-12 159.45 159.95 159.08 159.90 0.0M
2022-12-09 158.10 159.75 158.00 159.35 0.0M
2022-12-08 158.08 158.40 157.55 158.05 0.0M
2022-12-07 157.60 157.85 156.85 157.63 0.0M
2022-12-06 159.15 159.28 157.50 157.63 0.0M
2022-12-05 159.45 160.05 159.25 159.58 0.0M
2022-12-02 159.18 159.85 159.05 159.58 0.0M
2022-12-01 159.33 159.65 158.65 159.25 0.0M
2022-11-30 158.68 159.73 158.13 159.28 0.0M
2022-11-29 158.65 159.20 158.15 158.58 0.0M
2022-11-28 158.95 159.08 157.95 158.45 0.0M
2022-11-25 159.00 159.28 158.63 158.98 0.0M
2022-11-23 159.88 160.30 159.03 159.13 0.0M
2022-11-22 159.80 160.23 159.70 159.90 0.0M
2022-11-21 159.75 160.23 159.70 160.13 0.0M
2022-11-18 158.75 159.48 158.73 159.25 0.0M
2022-11-17 157.45 158.93 157.45 158.90 0.0M
2022-11-16 156.65 157.85 156.60 157.73 0.0M
2022-11-15 156.48 157.40 156.35 156.73 0.0M
2022-11-14 157.03 157.33 156.23 156.43 0.0M
2022-11-11 158.35 158.58 156.98 157.05 0.0M
2022-11-10 158.00 158.73 157.40 158.50 0.0M
2022-11-09 158.03 158.15 157.63 157.78 0.0M
2022-11-08 158.50 158.58 157.80 158.25 0.0M
2022-11-07 158.10 158.73 157.88 158.55 0.0M
2022-11-04 158.33 158.60 157.90 158.00 0.0M
2022-11-03 158.23 158.65 158.03 158.30 0.0M
2022-11-02 158.90 159.28 158.35 158.50 0.0M
2022-11-01 159.15 159.38 158.80 158.88 0.0M
2022-10-31 156.15 156.15 155.28 155.83 0.0M
2022-10-28 156.70 156.93 156.20 156.33 0.0M
2022-10-27 156.90 157.23 156.38 156.85 0.0M
2022-10-26 156.68 157.08 156.23 157.03 0.0M
2022-10-25 156.75 157.05 156.40 156.70 0.0M
2022-10-24 155.50 157.05 155.30 156.98 0.0M
2022-10-21 154.65 155.58 154.48 155.53 0.0M
2022-10-20 154.15 154.88 154.15 154.85 0.0M
2022-10-19 152.88 154.28 152.78 154.25 0.0M
2022-10-18 152.10 152.83 152.10 152.78 0.0M
2022-10-17 151.48 152.45 151.45 152.20 0.0M
2022-10-14 151.85 152.05 150.75 151.10 0.0M
2022-10-13 151.85 152.23 151.25 151.70 0.0M
2022-10-12 151.88 152.45 151.60 152.13 0.0M
2022-10-11 151.20 152.13 150.88 151.88 0.0M
2022-10-10 151.80 152.10 150.53 150.75 0.0M
2022-10-07 151.63 152.15 151.25 151.75 0.0M
2022-10-06 151.90 151.95 151.20 151.63 0.0M
2022-10-05 151.23 152.28 150.93 151.75 0.0M
2022-10-04 151.55 152.08 151.20 151.25 0.0M
2022-10-03 150.83 152.13 150.83 151.55 0.0M
2022-09-30 151.35 151.80 150.53 150.65 0.0M
2022-09-29 150.25 151.53 149.60 151.35 0.0M
2022-09-28 151.20 151.40 150.10 150.18 0.0M
2022-09-27 151.98 152.10 150.58 150.85 0.0M
2022-09-26 152.70 153.43 150.98 151.45 0.0M
2022-09-23 153.33 153.43 152.38 152.70 0.0M
2022-09-22 154.68 154.88 153.50 153.78 0.0M
2022-09-21 155.00 155.73 154.75 154.90 0.0M
2022-09-20 155.25 156.18 155.15 155.20 0.0M
2022-09-19 155.10 155.78 155.03 155.25 0.0M
2022-09-16 155.15 155.38 154.78 155.10 0.0M
2022-09-15 154.60 155.78 154.50 155.38 0.0M
2022-09-14 154.85 155.00 154.30 154.48 0.0M
2022-09-13 155.33 155.43 154.30 154.73 0.0M
2022-09-12 155.40 155.78 155.20 155.55 0.0M
2022-09-09 154.43 155.50 154.25 155.35 0.0M
2022-09-08 154.40 154.58 153.70 154.28 0.0M
2022-09-07 155.05 155.33 154.35 154.50 0.0M
2022-09-06 154.48 155.25 154.43 155.20 0.0M
2022-09-02 153.35 154.50 153.08 154.38 0.0M
2022-09-01 153.33 153.93 152.98 153.15 0.0M
2022-08-31 149.75 149.80 148.33 148.48 0.0M
2022-08-30 149.23 150.23 148.85 149.80 0.0M
2022-08-29 148.90 149.33 148.60 148.93 0.0M
2022-08-26 150.00 150.35 149.03 149.10 0.0M
2022-08-25 150.08 150.10 149.40 149.90 0.0M
2022-08-24 150.53 150.85 149.88 150.00 0.0M
2022-08-23 150.60 151.28 150.13 150.68 0.0M
2022-08-22 150.40 150.88 150.03 150.53 0.0M
2022-08-19 150.63 151.38 150.63 150.98 0.0M
2022-08-18 151.33 151.63 150.48 150.55 0.0M
2022-08-17 151.20 151.78 150.78 151.50 0.0M
2022-08-16 149.73 151.33 149.73 151.20 0.0M
2022-08-15 150.63 150.93 149.63 149.73 0.0M
2022-08-12 151.00 151.25 150.53 150.63 0.0M
2022-08-11 150.80 151.40 150.60 151.08 0.0M
2022-08-10 149.90 150.78 149.63 150.70 0.0M
2022-08-09 150.28 150.35 149.58 149.65 0.0M
2022-08-08 150.03 150.78 149.93 150.45 0.0M
2022-08-05 149.85 150.70 149.60 149.98 0.0M
2022-08-04 149.93 150.08 149.50 149.90 0.0M
2022-08-03 148.45 150.08 148.43 149.95 0.0M
2022-08-02 148.50 148.73 148.05 148.28 0.0M
2022-08-01 147.90 148.88 147.90 148.50 0.0M
2022-07-29 147.78 148.50 147.48 148.15 0.0M
2022-07-28 148.18 148.40 147.55 147.78 0.0M
2022-07-27 148.05 148.38 147.70 148.18 0.0M
2022-07-26 148.50 148.75 147.73 148.05 0.0M
2022-07-25 147.15 148.88 146.98 148.63 0.0M
2022-07-22 146.05 148.30 146.05 148.18 0.0M
2022-07-21 146.80 146.83 146.00 146.33 0.0M
2022-07-20 146.75 147.28 146.50 146.83 0.0M
2022-07-19 146.25 147.13 145.98 146.75 0.0M
2022-07-18 145.60 146.80 145.35 146.15 0.0M
2022-07-15 146.18 146.25 145.23 145.43 0.0M
2022-07-14 147.10 147.15 146.20 146.30 0.0M
2022-07-13 146.50 147.95 146.50 147.65 0.0M
2022-07-12 146.60 147.48 145.85 147.20 0.0M
2022-07-11 144.60 146.65 144.18 146.50 0.0M
2022-07-08 145.58 145.98 144.88 145.08 0.0M
2022-07-07 145.55 146.43 144.95 145.47 0.0M
2022-07-06 144.50 145.72 144.20 145.35 0.0M
2022-07-05 145.78 146.15 143.95 144.05 0.0M
2022-07-01 144.90 146.45 144.88 145.78 0.0M
2022-06-30 139.00 139.35 138.35 138.78 0.0M
2022-06-29 139.22 139.88 138.82 138.90 0.0M
2022-06-28 140.12 140.68 139.18 139.40 0.0M
2022-06-27 140.50 140.50 138.88 140.12 0.0M
2022-06-24 140.03 140.60 139.60 139.75 0.0M
2022-06-23 141.50 141.65 139.43 140.00 0.0M
2022-06-22 141.82 142.10 141.00 141.07 0.0M
2022-06-21 142.75 143.40 141.97 142.30 0.0M
2022-06-17 142.07 143.05 141.82 142.43 0.0M
2022-06-16 142.20 142.57 141.60 142.07 0.0M
2022-06-15 141.12 142.90 141.05 142.22 0.0M
2022-06-14 139.93 140.75 139.50 140.15 0.0M
2022-06-13 141.22 141.32 138.53 139.93 0.0M
2022-06-10 142.75 142.75 141.78 141.97 0.0M
2022-06-09 142.85 143.25 142.38 142.65 0.0M
2022-06-08 140.50 143.00 140.22 142.75 0.0M
2022-06-07 139.00 140.30 138.75 140.07 0.0M
2022-06-06 139.70 140.55 138.95 139.10 0.0M
2022-06-03 139.60 140.10 139.12 139.70 0.0M
2022-06-02 138.50 139.95 137.88 139.62 0.0M
2022-06-01 136.55 138.18 136.30 137.90 0.0M
2022-05-31 138.20 138.88 135.90 136.15 0.0M
2022-05-27 138.25 138.60 137.88 138.05 0.0M
2022-05-26 138.25 138.30 137.60 138.18 0.0M
2022-05-25 138.93 139.18 137.90 138.20 0.0M
2022-05-24 138.38 138.85 138.35 138.62 0.0M
2022-05-23 136.97 138.43 136.90 138.38 0.0M
2022-05-20 138.20 138.60 137.15 137.43 0.0M
2022-05-19 138.00 138.50 137.75 138.00 0.0M
2022-05-18 139.47 139.50 137.60 137.93 0.0M
2022-05-17 140.22 140.28 139.20 139.53 0.0M
2022-05-16 138.97 139.90 138.80 139.85 0.0M
2022-05-13 140.22 140.38 138.90 139.12 0.0M
2022-05-12 141.90 141.93 139.62 139.85 0.0M
2022-05-11 141.35 142.75 140.95 141.93 0.0M
2022-05-10 142.72 143.10 141.20 141.38 0.0M
2022-05-09 142.50 142.85 140.70 142.62 0.0M
2022-05-06 143.20 143.40 142.45 142.88 0.0M
2022-05-05 144.50 144.50 142.85 143.40 0.0M
2022-05-04 144.38 145.10 144.05 144.50 0.0M
2022-05-03 144.18 144.78 143.60 144.53 0.0M
2022-05-02 142.70 144.40 142.30 144.05 0.0M
2022-04-29 136.57 136.62 135.10 135.28 0.0M
2022-04-28 137.00 137.68 135.80 136.35 0.0M
2022-04-27 138.35 138.43 136.45 137.03 0.0M
2022-04-26 137.50 138.45 137.40 138.28 0.0M
2022-04-25 138.75 138.75 136.57 137.32 0.0M
2022-04-22 141.28 141.75 140.28 140.38 0.0M
2022-04-21 140.25 141.62 140.15 141.57 0.0M
2022-04-20 138.47 140.25 138.40 140.15 0.0M
2022-04-19 137.55 138.40 137.32 138.18 0.0M
2022-04-18 138.60 139.07 137.05 137.38 0.0M
2022-04-14 138.50 138.65 137.85 138.32 0.0M
2022-04-13 137.95 138.72 137.85 138.65 0.0M
2022-04-12 136.70 137.82 136.30 137.65 0.0M
2022-04-11 135.70 136.78 135.38 136.62 0.0M
2022-04-08 136.10 136.72 135.40 135.85 0.0M
2022-04-07 135.85 136.47 135.72 136.10 0.0M
2022-04-06 135.00 136.00 134.10 135.70 0.0M
2022-04-05 136.57 136.57 134.22 134.65 0.0M
2022-04-04 136.65 137.45 135.12 136.20 0.0M
2022-04-01 138.07 138.75 136.62 136.90 0.0M
2022-03-31 138.50 138.78 137.65 138.07 0.0M
2022-03-30 138.40 138.95 138.12 138.55 0.0M
2022-03-29 137.65 138.57 137.22 138.53 0.0M