Feeder Cattle c3

🏛️ usa →
347.83
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
2025-09-26 344.83 348.70 343.13 347.83 0.0M
2025-09-25 357.23 357.23 349.90 352.23 0.0M
2025-09-24 361.63 361.63 356.90 357.80 0.0M
2025-09-23 361.48 363.78 359.00 360.75 0.0M
2025-09-22 351.55 360.18 351.55 359.90 0.0M
2025-09-19 347.55 351.98 346.23 350.93 0.0M
2025-09-18 344.95 347.93 342.60 347.23 0.0M
2025-09-17 348.00 348.90 342.13 344.13 0.0M
2025-09-16 350.53 351.30 347.58 349.40 0.0M
2025-09-15 345.70 350.95 345.65 350.25 0.0M
2025-09-12 350.35 352.48 342.48 343.25 0.0M
2025-09-11 347.85 352.53 345.13 350.48 0.0M
2025-09-10 345.53 350.63 345.05 348.28 0.0M
2025-09-09 357.53 357.80 348.88 348.88 0.0M
2025-09-08 356.68 359.78 355.33 358.13 0.0M
2025-09-05 358.70 359.40 353.73 356.15 0.0M
2025-09-04 361.00 361.60 356.00 358.08 0.0M
2025-09-03 363.08 363.48 358.30 361.08 0.0M
2025-09-02 363.35 366.45 361.08 363.48 0.0M
2025-08-29 360.18 364.35 357.30 363.60 0.0M
2025-08-28 364.40 366.28 360.83 361.53 0.0M
2025-08-27 364.10 369.38 362.50 364.20 0.0M
2025-08-26 361.70 364.53 361.45 363.78 0.0M
2025-08-25 358.23 361.25 353.25 360.75 0.0M
2025-08-22 358.15 362.78 357.20 362.50 0.0M
2025-08-21 357.68 358.95 354.88 358.10 0.0M
2025-08-20 352.23 358.53 352.23 357.68 0.0M
2025-08-19 350.33 354.23 349.45 352.30 0.0M
2025-08-18 345.23 350.80 344.10 350.25 0.0M
2025-08-15 339.48 347.38 338.30 345.90 0.0M
2025-08-14 345.33 346.25 337.38 340.45 0.0M
2025-08-13 346.10 348.73 341.68 345.63 0.0M
2025-08-12 340.35 345.83 338.98 345.15 0.0M
2025-08-11 339.03 341.73 334.78 339.68 0.0M
2025-08-08 348.00 348.58 339.23 339.23 0.0M
2025-08-07 341.75 348.90 341.33 348.48 0.0M
2025-08-06 339.00 342.90 336.18 342.40 0.0M
2025-08-05 332.68 338.98 332.45 337.83 0.0M
2025-08-04 332.30 335.45 329.00 332.40 0.0M
2025-08-01 331.00 332.53 328.10 331.85 0.0M
2025-07-31 338.95 339.73 329.30 330.18 0.0M
2025-07-30 335.53 339.50 334.98 338.55 0.0M
2025-07-29 333.35 336.23 331.58 335.90 0.0M
2025-07-28 333.45 335.15 331.30 333.35 0.0M
2025-07-25 329.35 331.43 327.38 331.00 0.0M
2025-07-24 330.50 330.50 327.20 328.35 0.0M
2025-07-23 327.03 331.10 326.30 330.65 0.0M
2025-07-22 326.00 327.80 324.58 326.88 0.0M
2025-07-21 323.00 326.48 322.05 325.98 0.0M
2025-07-18 323.68 324.33 319.50 322.30 0.0M
2025-07-17 324.30 324.78 322.10 323.68 0.0M
2025-07-16 320.48 324.50 319.63 323.98 0.0M
2025-07-15 318.08 320.75 317.53 320.48 0.0M
2025-07-14 322.98 322.98 316.65 317.70 0.0M
2025-07-11 319.30 323.60 318.45 323.20 0.0M
2025-07-10 319.75 324.33 316.33 319.13 0.0M
2025-07-09 317.25 318.73 316.55 318.03 0.0M
2025-07-08 311.48 317.55 311.35 317.25 0.0M
2025-07-07 307.13 312.00 306.65 311.35 0.0M
2025-07-03 306.68 307.68 305.88 307.15 0.0M
2025-07-02 303.73 307.00 301.13 306.43 0.0M
2025-07-01 303.83 306.43 302.43 303.43 0.0M
2025-06-30 306.30 309.20 304.43 308.53 0.0M
2025-06-27 301.58 306.00 301.45 305.73 0.0M
2025-06-26 300.95 301.90 299.78 301.43 0.0M
2025-06-25 301.00 302.50 300.00 300.75 0.0M
2025-06-24 301.53 303.30 298.38 300.65 0.0M
2025-06-23 299.70 301.80 298.68 300.85 0.0M
2025-06-20 302.20 305.73 299.85 300.35 0.0M
2025-06-18 300.30 302.15 298.98 301.90 0.0M
2025-06-17 306.78 306.78 300.35 301.00 0.0M
2025-06-16 304.35 307.93 303.98 307.38 0.0M
2025-06-13 306.98 307.43 303.00 303.35 0.0M
2025-06-12 309.10 309.58 306.70 308.45 0.0M
2025-06-11 310.28 310.28 307.30 308.85 0.0M
2025-06-10 308.38 311.35 307.03 310.55 0.0M
2025-06-09 307.98 308.53 305.05 308.38 0.0M
2025-06-06 306.80 307.35 304.28 306.90 0.0M
2025-06-05 302.18 306.30 302.03 306.08 0.0M
2025-06-04 299.65 301.70 297.98 301.28 0.0M
2025-06-03 299.33 301.65 297.08 298.65 0.0M
2025-06-02 296.33 299.35 295.55 299.08 0.0M
2025-05-30 298.50 298.95 295.28 295.70 0.0M
2025-05-29 293.78 297.20 293.10 296.78 0.0M
2025-05-28 295.75 296.20 292.20 292.53 0.0M
2025-05-27 298.00 298.00 290.03 295.35 0.0M
2025-05-23 295.68 298.10 295.53 297.35 0.0M
2025-05-22 294.65 298.90 294.55 298.63 0.0M
2025-05-21 296.35 296.55 294.25 295.05 0.0M
2025-05-20 296.10 297.23 295.20 296.20 0.0M
2025-05-19 296.28 297.78 295.15 296.33 0.0M
2025-05-16 294.55 297.10 294.08 296.28 0.0M
2025-05-15 299.58 299.65 293.98 294.63 0.0M
2025-05-14 304.50 306.85 300.38 300.98 0.0M
2025-05-13 305.13 305.68 303.23 305.05 0.0M
2025-05-12 302.25 305.60 301.78 305.10 0.0M
2025-05-09 300.18 300.68 298.00 299.03 0.0M
2025-05-08 298.00 300.53 297.15 300.23 0.0M
2025-05-07 297.70 298.20 294.88 297.33 0.0M
2025-05-06 296.98 298.38 296.35 297.88 0.0M
2025-05-05 295.00 297.85 294.63 297.55 0.0M
2025-05-02 293.10 296.53 293.10 295.55 0.0M
2025-05-01 296.05 296.23 291.23 292.85 0.0M
2025-04-30 295.10 295.60 292.88 293.80 0.0M
2025-04-29 294.25 296.58 294.25 295.60 0.0M
2025-04-28 294.58 295.25 293.05 294.08 0.0M
2025-04-25 292.00 293.70 291.23 293.55 0.0M
2025-04-24 291.13 291.93 290.08 291.78 0.0M
2025-04-23 291.05 292.75 289.65 291.20 0.0M
2025-04-22 288.50 291.23 288.38 290.25 0.0M
2025-04-21 289.58 290.88 286.95 288.00 0.0M
2025-04-17 290.48 291.25 289.03 290.88 0.0M
2025-04-16 287.93 290.70 287.38 289.45 0.0M
2025-04-15 286.15 288.50 286.10 288.25 0.0M
2025-04-14 285.00 286.70 284.53 286.15 0.0M
2025-04-11 280.25 284.25 279.13 283.68 0.0M
2025-04-10 283.40 283.50 278.98 279.93 0.0M
2025-04-09 276.13 284.43 275.03 283.25 0.0M
2025-04-08 282.50 283.13 276.85 277.60 0.0M
2025-04-07 277.00 284.10 273.35 278.05 0.0M
2025-04-04 286.50 286.95 281.05 281.05 0.0M
2025-04-03 290.00 291.78 288.13 289.30 0.0M
2025-04-02 292.40 294.00 291.80 293.70 0.0M
2025-04-01 288.75 292.73 288.20 292.40 0.0M
2025-03-31 290.00 290.28 287.05 289.50 0.0M
2025-03-28 290.70 291.53 288.93 289.68 0.0M
2025-03-27 285.20 286.73 280.80 286.53 0.0M
2025-03-26 284.38 285.88 283.40 285.18 0.0M
2025-03-25 284.80 285.45 280.70 284.13 0.0M
2025-03-24 288.43 288.65 283.33 284.85 0.0M
2025-03-21 288.33 290.63 284.40 285.10 0.0M
2025-03-20 287.38 289.25 286.30 289.10 0.0M
2025-03-19 285.55 288.00 285.08 287.50 0.0M
2025-03-18 285.55 286.55 284.15 285.25 0.0M
2025-03-17 282.53 285.55 282.53 285.30 0.0M
2025-03-14 281.68 282.88 279.93 282.65 0.0M
2025-03-13 281.93 284.15 281.10 281.52 0.0M
2025-03-12 279.65 282.70 279.58 281.88 0.0M
2025-03-11 278.55 280.60 277.05 278.95 0.0M
2025-03-10 278.30 279.15 277.07 278.55 0.0M
2025-03-07 273.85 278.68 273.75 278.20 0.0M
2025-03-06 274.10 275.18 272.50 273.85 0.0M
2025-03-05 271.50 275.28 271.20 275.08 0.0M
2025-03-04 268.75 271.33 265.20 271.00 0.0M
2025-03-03 271.13 271.53 267.45 270.20 0.0M
2025-02-28 273.88 275.15 270.88 271.13 0.0M
2025-02-27 271.90 274.48 271.78 273.98 0.0M
2025-02-26 272.13 273.20 270.88 271.83 0.0M
2025-02-25 270.50 273.15 270.50 272.33 0.0M
2025-02-24 266.98 270.98 266.33 270.35 0.0M
2025-02-21 265.33 266.95 265.13 265.93 0.0M
2025-02-20 267.05 267.05 263.68 265.08 0.0M
2025-02-19 267.50 268.05 266.43 267.05 0.0M
2025-02-18 265.45 267.65 264.30 267.33 0.0M
2025-02-14 266.15 267.35 264.53 265.00 0.0M
2025-02-13 263.73 266.58 262.58 266.30 0.0M
2025-02-12 263.38 264.78 262.43 263.75 0.0M
2025-02-11 266.35 266.43 261.50 263.68 0.0M
2025-02-10 264.13 266.55 263.33 266.33 0.0M
2025-02-07 263.70 264.75 263.08 263.60 0.0M
2025-02-06 268.83 268.85 262.38 263.70 0.0M
2025-02-05 265.80 269.40 265.38 268.80 0.0M
2025-02-04 268.08 268.48 264.73 265.80 0.0M
2025-02-03 271.13 273.45 267.40 267.98 0.0M
2025-01-31 271.90 273.58 269.70 273.13 0.0M
2025-01-30 275.03 275.95 271.33 272.33 0.0M
2025-01-29 278.23 279.00 274.05 274.60 0.0M
2025-01-28 274.93 278.23 274.30 277.80 0.0M
2025-01-27 276.63 278.33 273.05 274.43 0.0M
2025-01-24 272.93 276.08 272.13 275.45 0.0M
2025-01-23 271.25 272.78 270.13 272.45 0.0M
2025-01-22 266.48 271.63 266.48 271.30 0.0M
2025-01-21 268.45 269.30 266.10 266.48 0.0M
2025-01-17 267.90 269.08 266.40 268.13 0.0M
2025-01-16 270.10 270.10 266.08 268.20 0.0M
2025-01-15 269.30 270.45 268.20 270.13 0.0M
2025-01-14 268.85 269.58 266.95 268.55 0.0M
2025-01-13 270.50 270.50 268.00 268.33 0.0M
2025-01-10 270.63 271.83 267.53 270.18 0.0M
2025-01-09 267.40 269.68 267.13 269.08 0.0M
2025-01-08 268.25 269.23 264.68 266.15 0.0M
2025-01-07 266.63 269.28 265.98 268.48 0.0M
2025-01-06 265.30 267.10 264.70 266.20 0.0M
2025-01-03 266.93 267.90 263.40 264.40 0.0M
2025-01-02 263.98 267.00 263.85 266.53 0.0M