Feeder Cattle

🏛️ usa →
357.00
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
2024-12-31 261.57 263.38 261.25 263.02 0.0M
2024-12-30 260.73 262.20 259.90 261.62 0.0M
2024-12-27 258.77 261.85 258.77 261.38 0.0M
2024-12-26 256.15 259.93 256.15 259.30 0.0M
2024-12-24 256.98 257.80 255.75 255.85 0.0M
2024-12-23 256.55 257.15 255.40 256.60 0.0M
2024-12-20 254.50 256.12 253.90 255.60 0.0M
2024-12-19 256.25 256.32 253.80 254.47 0.0M
2024-12-18 257.40 258.35 256.05 257.00 0.0M
2024-12-17 255.80 257.65 254.90 257.48 0.0M
2024-12-16 257.95 258.90 255.12 255.55 0.0M
2024-12-13 258.20 259.02 256.35 257.65 0.0M
2024-12-12 259.75 260.73 258.10 258.35 0.0M
2024-12-11 257.23 259.25 256.70 259.05 0.0M
2024-12-10 256.00 258.32 255.32 257.32 0.0M
2024-12-09 256.25 257.65 255.47 255.80 0.0M
2024-12-06 255.90 256.75 255.38 255.82 0.0M
2024-12-05 257.50 257.98 254.55 254.93 0.0M
2024-12-04 259.27 259.95 256.62 256.95 0.0M
2024-12-03 257.62 260.60 257.30 259.30 0.0M
2024-12-02 259.57 261.20 255.57 256.85 0.0M
2024-11-29 258.62 260.20 258.18 259.48 0.0M
2024-11-28 259.00 259.00 259.00 259.00 0.0M
2024-11-27 258.32 260.00 257.52 258.77 0.0M
2024-11-26 255.62 259.35 255.35 258.10 0.0M
2024-11-25 256.55 259.52 254.90 255.47 0.0M
2024-11-22 253.38 255.38 253.15 254.30 0.0M
2024-11-21 254.78 255.32 254.70 255.12 0.0M
2024-11-20 254.25 254.93 253.78 254.80 0.0M
2024-11-19 252.40 254.45 252.18 254.25 0.0M
2024-11-18 250.88 251.95 250.50 251.82 0.0M
2024-11-15 248.12 251.85 248.05 251.10 0.0M
2024-11-14 246.95 248.00 246.78 247.62 0.0M
2024-11-13 246.90 247.12 246.22 246.47 0.0M
2024-11-12 246.45 247.25 246.20 246.82 0.0M
2024-11-11 245.60 246.30 244.47 246.15 0.0M
2024-11-08 246.65 246.80 244.57 245.43 0.0M
2024-11-07 247.80 248.43 247.00 247.65 0.0M
2024-11-06 247.07 248.95 246.65 247.70 0.0M
2024-11-05 246.35 247.25 245.50 246.15 0.0M
2024-11-04 246.50 247.07 245.53 246.35 0.0M
2024-11-01 246.00 247.50 243.65 246.88 0.0M
2024-10-31 251.30 252.05 251.30 251.97 0.0M
2024-10-30 249.72 250.97 249.40 250.95 0.0M
2024-10-29 250.20 250.43 249.70 250.03 0.0M
2024-10-28 249.25 250.20 249.00 250.07 0.0M
2024-10-25 249.45 249.95 248.50 249.62 0.0M
2024-10-24 248.70 249.78 248.40 249.40 0.0M
2024-10-23 248.75 249.85 248.05 248.57 0.0M
2024-10-22 248.15 249.62 247.90 249.43 0.0M
2024-10-21 248.50 248.53 247.30 247.57 0.0M
2024-10-18 247.12 248.88 247.12 248.32 0.0M
2024-10-17 246.85 247.93 245.85 246.73 0.0M
2024-10-16 246.32 247.30 245.70 246.10 0.0M
2024-10-15 249.12 249.12 246.28 246.53 0.0M
2024-10-14 249.85 250.68 248.85 249.12 0.0M
2024-10-11 250.47 250.65 249.50 249.75 0.0M
2024-10-10 248.97 250.47 248.10 250.28 0.0M
2024-10-09 250.80 250.80 248.40 249.28 0.0M
2024-10-08 249.15 250.62 248.53 250.32 0.0M
2024-10-07 249.85 250.05 248.50 248.85 0.0M
2024-10-04 248.97 249.90 248.07 249.62 0.0M
2024-10-03 249.50 250.18 247.70 248.97 0.0M
2024-10-02 246.15 249.80 246.15 249.72 0.0M
2024-10-01 246.30 247.55 245.20 246.15 0.0M
2024-09-30 246.07 247.78 245.70 246.20 0.0M
2024-09-27 247.38 248.62 246.60 247.07 0.0M
2024-09-26 244.82 245.90 244.43 245.40 0.0M
2024-09-25 245.00 245.50 244.72 245.38 0.0M
2024-09-24 244.70 245.15 244.50 244.95 0.0M
2024-09-23 244.88 245.32 244.07 245.10 0.0M
2024-09-20 244.78 245.65 244.25 244.82 0.0M
2024-09-19 243.78 245.70 243.22 245.28 0.0M
2024-09-18 243.30 243.82 242.55 242.82 0.0M
2024-09-17 242.00 243.78 241.78 243.30 0.0M
2024-09-16 242.05 243.32 241.22 241.30 0.0M
2024-09-13 242.35 243.75 240.85 241.90 0.0M
2024-09-12 240.57 242.80 240.50 242.05 0.0M
2024-09-11 238.65 241.00 237.68 240.55 0.0M
2024-09-10 237.95 239.60 237.57 238.47 0.0M
2024-09-09 234.75 238.25 232.85 237.72 0.0M
2024-09-06 237.25 239.05 233.80 234.30 0.0M
2024-09-05 239.55 239.62 236.10 237.12 0.0M
2024-09-04 241.00 241.75 239.35 239.62 0.0M
2024-09-03 240.12 242.12 239.38 241.38 0.0M
2024-08-30 239.30 241.75 239.30 240.47 0.0M
2024-08-29 243.43 243.43 242.75 243.18 0.0M
2024-08-28 243.50 244.03 243.20 243.55 0.0M
2024-08-27 244.00 244.50 243.65 244.20 0.0M
2024-08-26 241.75 245.00 241.75 244.50 0.0M
2024-08-23 241.78 242.97 241.62 242.57 0.0M
2024-08-22 239.25 243.28 238.68 241.97 0.0M
2024-08-21 238.22 240.00 237.93 239.25 0.0M
2024-08-20 242.38 243.03 237.10 238.20 0.0M
2024-08-19 242.30 244.00 241.38 242.38 0.0M
2024-08-16 246.22 246.68 241.10 242.78 0.0M
2024-08-15 248.12 248.95 246.38 246.72 0.0M
2024-08-14 246.62 248.85 246.60 247.90 0.0M
2024-08-13 245.25 246.97 243.82 246.47 0.0M
2024-08-12 246.55 246.93 243.80 244.40 0.0M
2024-08-09 242.18 247.20 242.07 246.50 0.0M
2024-08-08 243.60 243.60 241.40 242.38 0.0M
2024-08-07 244.28 245.47 242.50 242.62 0.0M
2024-08-06 246.00 246.25 240.93 243.00 0.0M
2024-08-05 244.50 246.62 240.78 244.00 0.0M
2024-08-02 252.80 252.93 246.68 249.65 0.0M
2024-08-01 257.32 257.32 252.18 253.15 0.0M
2024-07-31 256.98 257.75 255.80 257.25 0.0M
2024-07-30 256.95 257.65 255.50 256.98 0.0M
2024-07-29 259.85 260.55 255.50 256.43 0.0M
2024-07-26 258.65 260.75 258.27 259.70 0.0M
2024-07-25 257.20 259.85 255.47 258.62 0.0M
2024-07-24 258.75 259.10 256.27 257.12 0.0M
2024-07-23 256.68 259.20 255.62 258.75 0.0M
2024-07-22 256.50 258.43 255.75 256.40 0.0M
2024-07-19 256.25 256.45 253.88 255.60 0.0M
2024-07-18 258.50 259.65 255.57 256.23 0.0M
2024-07-17 258.55 258.90 256.75 258.55 0.0M
2024-07-16 258.55 259.62 257.65 258.62 0.0M
2024-07-15 259.05 260.25 257.95 258.77 0.0M
2024-07-12 256.15 259.23 254.97 258.65 0.0M
2024-07-11 256.05 256.77 254.95 256.15 0.0M
2024-07-10 256.00 256.25 253.45 254.35 0.0M
2024-07-09 260.10 260.82 254.78 255.72 0.0M
2024-07-08 262.00 263.27 258.52 259.18 0.0M
2024-07-05 263.25 263.75 261.25 261.48 0.0M
2024-07-03 260.50 263.90 260.50 263.38 0.0M
2024-07-02 258.07 261.60 257.45 261.10 0.0M
2024-07-01 258.93 259.18 256.40 257.38 0.0M
2024-06-28 260.60 261.65 258.30 259.30 0.0M
2024-06-27 262.02 262.65 260.30 260.65 0.0M
2024-06-26 258.73 262.10 258.73 261.77 0.0M
2024-06-25 259.35 260.45 258.20 259.05 0.0M
2024-06-24 257.00 259.55 256.12 258.90 0.0M
2024-06-21 260.10 260.18 258.00 258.38 0.0M
2024-06-20 260.75 261.98 258.10 259.82 0.0M
2024-06-18 261.73 261.73 259.32 259.95 0.0M
2024-06-17 262.95 263.07 260.60 261.32 0.0M
2024-06-14 258.80 262.65 258.50 261.98 0.0M
2024-06-13 257.70 258.30 254.35 257.48 0.0M
2024-06-12 258.40 259.15 256.85 257.57 0.0M
2024-06-11 258.93 260.00 257.27 257.65 0.0M
2024-06-10 255.55 259.40 255.50 258.65 0.0M
2024-06-07 252.80 255.95 251.90 254.93 0.0M
2024-06-06 253.75 253.85 250.80 252.85 0.0M
2024-06-05 256.32 256.57 254.22 254.82 0.0M
2024-06-04 257.40 258.18 255.53 256.02 0.0M
2024-06-03 256.73 257.43 253.60 256.20 0.0M
2024-05-31 259.00 259.00 255.80 256.40 0.0M
2024-05-30 260.62 260.98 257.00 259.07 0.0M
2024-05-29 264.20 264.95 259.30 260.25 0.0M
2024-05-28 261.00 264.73 260.40 264.60 0.0M
2024-05-24 261.45 262.05 259.10 260.23 0.0M
2024-05-23 249.75 250.35 249.40 250.32 0.0M
2024-05-22 249.20 250.47 249.20 250.38 0.0M
2024-05-21 247.97 249.38 247.68 248.95 0.0M
2024-05-20 247.05 247.65 246.30 246.70 0.0M
2024-05-17 245.00 246.78 244.78 246.72 0.0M
2024-05-16 243.40 245.53 243.40 244.85 0.0M
2024-05-15 243.35 243.97 242.43 243.15 0.0M
2024-05-14 239.95 244.38 239.93 243.28 0.0M
2024-05-13 239.05 241.22 238.53 239.38 0.0M
2024-05-10 239.00 239.60 237.43 238.80 0.0M
2024-05-09 240.47 241.50 238.43 238.65 0.0M
2024-05-08 242.47 242.60 239.47 240.20 0.0M
2024-05-07 241.70 243.75 241.32 242.15 0.0M
2024-05-06 243.12 243.25 240.82 241.40 0.0M
2024-05-03 243.62 244.40 242.60 243.30 0.0M
2024-05-02 244.47 245.60 243.20 243.60 0.0M
2024-05-01 244.25 245.45 240.00 241.43 0.0M
2024-04-30 248.10 248.10 243.95 244.57 0.0M
2024-04-29 248.57 249.70 247.10 248.03 0.0M
2024-04-26 246.47 249.25 246.40 248.70 0.0M
2024-04-25 244.28 244.95 244.25 244.88 0.0M
2024-04-24 243.60 244.00 242.93 243.10 0.0M
2024-04-23 243.40 244.35 243.10 243.75 0.0M
2024-04-22 242.00 242.97 241.72 242.90 0.0M
2024-04-19 241.22 241.95 240.88 241.32 0.0M
2024-04-18 240.60 241.95 240.20 241.60 0.0M
2024-04-17 240.50 241.30 240.15 240.43 0.0M
2024-04-16 239.55 241.45 238.68 240.35 0.0M
2024-04-15 237.85 240.50 237.85 239.55 0.0M
2024-04-12 238.78 239.43 235.95 237.60 0.0M
2024-04-11 238.22 239.47 235.90 239.18 0.0M
2024-04-10 240.30 240.75 237.25 238.28 0.0M
2024-04-09 239.07 241.50 238.22 240.70 0.0M
2024-04-08 238.22 239.90 237.38 239.30 0.0M
2024-04-05 242.90 242.90 236.38 237.70 0.0M
2024-04-04 241.95 243.60 241.32 242.70 0.0M
2024-04-03 243.70 243.70 239.28 240.95 0.0M
2024-04-02 241.15 243.62 239.80 243.50 0.0M
2024-04-01 246.62 249.00 239.05 240.43 0.0M
2024-03-28 247.60 247.78 247.20 247.75 0.0M
2024-03-27 248.12 248.25 247.60 248.05 0.0M
2024-03-26 249.25 249.25 247.25 247.72 0.0M
2024-03-25 248.95 251.00 248.38 249.45 0.0M
2024-03-22 250.65 250.95 249.83 249.95 0.0M
2024-03-21 250.33 251.80 249.70 250.68 0.0M
2024-03-20 251.57 251.57 249.85 250.25 0.0M
2024-03-19 251.00 252.03 250.15 250.68 0.0M
2024-03-18 250.03 251.40 249.95 251.20 0.0M
2024-03-15 249.00 249.82 247.88 249.28 0.0M
2024-03-14 250.30 251.62 246.53 247.47 0.0M
2024-03-13 249.00 250.47 248.43 250.28 0.0M
2024-03-12 248.35 249.90 248.30 248.97 0.0M
2024-03-11 249.20 249.20 248.10 248.25 0.0M
2024-03-08 251.50 252.80 248.95 249.20 0.0M
2024-03-07 250.88 251.47 249.90 251.03 0.0M
2024-03-06 252.90 252.97 249.95 251.03 0.0M
2024-03-05 251.50 252.88 250.65 252.30 0.0M
2024-03-04 252.97 253.07 250.95 251.55 0.0M
2024-03-01 249.35 253.07 249.25 252.97 0.0M
2024-02-29 249.43 250.22 247.50 249.00 0.0M
2024-02-28 252.05 252.68 249.07 249.60 0.0M
2024-02-27 253.05 254.40 251.68 253.00 0.0M
2024-02-26 252.72 254.90 250.93 253.05 0.0M
2024-02-23 251.80 254.75 251.05 254.57 0.0M
2024-02-22 250.95 254.72 250.72 252.05 0.0M
2024-02-21 251.18 253.45 250.40 251.35 0.0M
2024-02-20 250.62 252.25 249.25 251.38 0.0M
2024-02-16 247.12 251.93 247.12 251.03 0.0M
2024-02-15 245.30 247.35 244.03 247.10 0.0M
2024-02-14 248.00 248.40 243.55 246.22 0.0M
2024-02-13 248.53 248.97 247.30 248.00 0.0M
2024-02-12 247.15 249.90 247.10 248.82 0.0M
2024-02-09 247.25 248.35 245.93 247.15 0.0M
2024-02-08 246.75 249.15 246.28 246.85 0.0M
2024-02-07 246.97 248.25 245.05 245.55 0.0M
2024-02-06 242.43 247.10 242.12 246.68 0.0M
2024-02-05 245.00 245.80 242.35 242.75 0.0M
2024-02-02 245.00 246.12 244.00 244.80 0.0M
2024-02-01 240.95 245.60 240.85 244.88 0.0M
2024-01-31 240.95 241.55 239.55 240.15 0.0M
2024-01-30 238.62 241.57 238.03 241.32 0.0M
2024-01-29 239.75 241.93 238.40 238.62 0.0M
2024-01-26 238.00 241.65 237.57 239.70 0.0M
2024-01-25 232.00 232.35 231.57 232.03 0.0M
2024-01-24 231.60 232.10 231.60 231.82 0.0M
2024-01-23 229.93 231.88 229.78 231.00 0.0M
2024-01-22 230.00 230.18 228.28 229.82 0.0M
2024-01-19 230.93 231.38 229.70 230.10 0.0M
2024-01-18 228.47 231.70 228.30 230.93 0.0M
2024-01-17 227.57 228.57 226.72 228.43 0.0M
2024-01-16 226.60 228.28 225.68 227.55 0.0M
2024-01-12 226.25 228.15 225.20 226.57 0.0M
2024-01-11 224.75 226.70 223.70 226.28 0.0M
2024-01-10 223.82 225.45 223.62 224.62 0.0M
2024-01-09 223.95 225.00 223.07 223.78 0.0M
2024-01-08 223.53 226.50 223.15 223.88 0.0M
2024-01-05 224.78 226.88 222.55 223.12 0.0M
2024-01-04 226.28 226.38 224.43 224.68 0.0M
2024-01-03 225.43 226.30 224.18 226.07 0.0M
2024-01-02 222.30 226.43 222.22 225.43 0.0M