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
2022-12-30 190.00 190.35 189.15 189.63 0.0M
2022-12-29 189.43 190.55 189.43 190.15 0.0M
2022-12-28 189.13 189.78 188.28 189.50 0.0M
2022-12-27 190.20 190.55 188.88 189.13 0.0M
2022-12-23 189.78 190.40 189.58 190.25 0.0M
2022-12-22 189.35 189.95 189.05 189.90 0.0M
2022-12-21 188.55 189.53 188.33 189.35 0.0M
2022-12-20 187.60 188.70 186.63 188.48 0.0M
2022-12-19 188.40 188.80 187.28 187.48 0.0M
2022-12-16 188.33 189.00 188.00 188.13 0.0M
2022-12-15 188.25 189.20 188.08 188.25 0.0M
2022-12-14 188.95 189.38 188.65 188.93 0.0M
2022-12-13 188.80 189.33 188.38 189.08 0.0M
2022-12-12 188.33 188.93 187.83 188.65 0.0M
2022-12-09 188.18 189.33 187.88 188.60 0.0M
2022-12-08 187.18 188.48 186.90 188.35 0.0M
2022-12-07 187.03 187.63 186.30 186.60 0.0M
2022-12-06 188.85 188.93 186.45 187.33 0.0M
2022-12-05 188.60 189.85 188.28 189.53 0.0M
2022-12-02 187.68 188.88 187.50 188.63 0.0M
2022-12-01 187.05 187.85 186.70 187.80 0.0M
2022-11-30 184.60 187.03 184.20 186.80 0.0M
2022-11-29 184.90 185.00 184.10 184.85 0.0M
2022-11-28 185.98 185.98 184.10 184.40 0.0M
2022-11-25 186.10 186.30 184.90 185.13 0.0M
2022-11-23 187.78 188.03 185.80 186.05 0.0M
2022-11-22 188.00 188.13 187.43 187.93 0.0M
2022-11-21 187.00 188.23 187.00 188.05 0.0M
2022-11-18 185.45 186.45 185.08 186.10 0.0M
2022-11-17 180.50 182.90 180.38 182.50 0.0M
2022-11-16 180.40 180.88 179.70 180.25 0.0M
2022-11-15 181.58 181.98 179.18 179.80 0.0M
2022-11-14 181.60 182.05 180.93 181.78 0.0M
2022-11-11 183.78 183.78 181.00 181.15 0.0M
2022-11-10 181.93 184.00 181.73 183.80 0.0M
2022-11-09 182.00 182.63 181.38 181.80 0.0M
2022-11-08 182.05 182.40 181.30 182.15 0.0M
2022-11-07 181.50 182.58 181.08 182.25 0.0M
2022-11-04 181.78 182.70 181.15 181.63 0.0M
2022-11-03 181.93 182.15 181.18 181.78 0.0M
2022-11-02 181.85 182.95 181.78 181.93 0.0M
2022-11-01 182.05 182.50 180.58 180.70 0.0M
2022-10-31 181.40 182.10 180.30 181.58 0.0M
2022-10-28 182.68 183.50 182.30 182.58 0.0M
2022-10-27 181.00 181.85 180.18 180.45 0.0M
2022-10-26 179.40 181.50 179.23 181.25 0.0M
2022-10-25 182.08 182.38 179.95 180.25 0.0M
2022-10-24 181.00 182.38 180.93 181.95 0.0M
2022-10-21 179.65 181.35 179.15 180.38 0.0M
2022-10-20 179.95 180.00 178.33 179.25 0.0M
2022-10-19 179.33 180.43 179.25 180.08 0.0M
2022-10-18 177.60 179.43 177.35 179.20 0.0M
2022-10-17 175.10 177.75 175.03 177.25 0.0M
2022-10-14 176.75 176.80 174.70 175.10 0.0M
2022-10-13 176.40 177.33 175.93 176.30 0.0M
2022-10-12 176.88 177.65 175.95 176.90 0.0M
2022-10-11 174.90 176.83 174.55 176.73 0.0M
2022-10-10 176.38 176.78 173.35 174.28 0.0M
2022-10-07 177.75 177.90 176.43 176.60 0.0M
2022-10-06 178.25 178.55 177.10 177.85 0.0M
2022-10-05 176.65 178.30 175.28 178.08 0.0M
2022-10-04 177.25 177.68 175.98 176.08 0.0M
2022-10-03 175.53 177.95 175.53 177.03 0.0M
2022-09-30 178.33 178.90 175.48 175.68 0.0M
2022-09-29 175.25 178.18 174.23 177.83 0.0M
2022-09-28 176.53 176.63 175.03 175.28 0.0M
2022-09-27 176.90 177.55 175.20 176.28 0.0M
2022-09-26 178.38 179.48 176.03 177.05 0.0M
2022-09-23 178.53 178.95 177.58 178.25 0.0M
2022-09-22 180.20 180.50 177.75 178.05 0.0M
2022-09-21 181.35 182.33 179.85 180.33 0.0M
2022-09-20 183.40 183.90 181.13 181.28 0.0M
2022-09-19 182.78 183.93 182.38 183.53 0.0M
2022-09-16 182.55 183.10 181.63 182.75 0.0M
2022-09-15 182.68 183.48 181.80 182.78 0.0M
2022-09-14 182.93 183.45 181.73 182.98 0.0M
2022-09-13 184.90 184.90 181.00 182.35 0.0M
2022-09-12 186.68 187.35 184.65 184.80 0.0M
2022-09-09 185.60 187.60 185.22 186.82 0.0M
2022-09-08 185.60 186.20 185.05 185.75 0.0M
2022-09-07 186.60 186.95 185.15 185.45 0.0M
2022-09-06 186.25 187.82 186.25 187.03 0.0M
2022-09-02 185.20 186.45 184.80 186.25 0.0M
2022-09-01 184.62 186.57 184.45 185.70 0.0M
2022-08-31 185.32 185.45 184.12 184.53 0.0M
2022-08-30 183.82 185.00 183.50 184.70 0.0M
2022-08-29 184.38 184.55 182.35 182.90 0.0M
2022-08-26 186.93 187.25 184.97 185.18 0.0M
2022-08-25 184.50 185.72 182.82 185.53 0.0M
2022-08-24 183.82 185.80 183.62 184.45 0.0M
2022-08-23 185.70 185.70 183.75 184.45 0.0M
2022-08-22 186.50 186.90 185.68 186.47 0.0M
2022-08-19 187.60 188.20 186.40 186.78 0.0M
2022-08-18 189.50 189.80 187.35 187.68 0.0M
2022-08-17 187.97 190.20 187.32 189.55 0.0M
2022-08-16 185.62 188.72 185.62 188.03 0.0M
2022-08-15 187.35 187.80 185.28 185.60 0.0M
2022-08-12 186.90 188.03 185.65 186.00 0.0M
2022-08-11 186.97 187.93 186.25 186.85 0.0M
2022-08-10 185.95 187.38 185.05 187.18 0.0M
2022-08-09 186.80 186.95 185.25 185.57 0.0M
2022-08-08 186.32 188.18 185.93 187.70 0.0M
2022-08-05 185.35 186.90 185.00 185.95 0.0M
2022-08-04 185.72 185.95 184.00 185.47 0.0M
2022-08-03 183.97 186.00 183.80 185.70 0.0M
2022-08-02 185.57 186.28 183.95 184.20 0.0M
2022-08-01 184.72 185.88 184.30 185.47 0.0M
2022-07-29 182.00 184.25 180.85 183.72 0.0M
2022-07-28 183.55 183.80 182.50 182.72 0.0M
2022-07-27 182.65 184.82 182.65 184.47 0.0M
2022-07-26 184.40 184.72 182.53 183.22 0.0M
2022-07-25 185.75 186.70 184.72 185.25 0.0M
2022-07-22 184.57 187.40 184.50 187.00 0.0M
2022-07-21 184.47 184.57 182.60 184.22 0.0M
2022-07-20 184.60 185.32 183.43 183.75 0.0M
2022-07-19 183.03 184.95 183.03 184.57 0.0M
2022-07-18 181.85 183.00 181.03 182.32 0.0M
2022-07-15 183.82 183.82 182.03 182.45 0.0M
2022-07-14 184.50 184.70 183.32 183.82 0.0M
2022-07-13 183.07 185.35 182.18 185.00 0.0M
2022-07-12 180.50 184.10 180.07 183.45 0.0M
2022-07-11 177.00 180.10 176.25 179.88 0.0M
2022-07-08 179.32 179.70 177.57 177.75 0.0M
2022-07-07 180.12 180.50 178.80 179.32 0.0M
2022-07-06 179.30 180.60 178.62 180.38 0.0M
2022-07-05 181.10 181.68 178.65 178.97 0.0M
2022-07-01 178.60 181.22 178.43 180.45 0.0M
2022-06-30 176.97 179.10 176.10 178.68 0.0M
2022-06-29 177.22 177.90 175.88 176.40 0.0M
2022-06-28 178.10 178.62 177.18 177.50 0.0M
2022-06-27 178.28 179.68 177.50 178.93 0.0M
2022-06-24 177.97 178.35 176.55 177.07 0.0M
2022-06-23 178.30 179.62 177.80 178.62 0.0M
2022-06-22 178.80 178.88 177.03 177.30 0.0M
2022-06-21 178.00 179.65 178.00 178.97 0.0M
2022-06-17 174.65 176.80 174.35 176.53 0.0M
2022-06-16 176.20 176.43 174.70 174.97 0.0M
2022-06-15 176.20 177.50 176.20 176.80 0.0M
2022-06-14 175.18 176.32 174.50 175.28 0.0M
2022-06-13 176.93 177.20 173.60 175.32 0.0M
2022-06-10 178.75 178.93 177.00 177.55 0.0M
2022-06-09 179.32 179.95 178.12 178.70 0.0M
2022-06-08 176.55 180.12 176.45 178.93 0.0M
2022-06-07 176.47 177.00 175.95 176.85 0.0M
2022-06-06 177.28 178.50 176.50 176.82 0.0M
2022-06-03 177.68 178.65 176.98 178.28 0.0M
2022-06-02 174.90 177.98 174.40 177.68 0.0M
2022-06-01 170.78 175.15 170.68 174.78 0.0M
2022-05-31 172.05 173.33 170.35 170.70 0.0M
2022-05-27 172.15 173.03 171.43 171.83 0.0M
2022-05-26 171.28 171.63 169.20 169.73 0.0M
2022-05-25 172.33 172.98 170.75 171.05 0.0M
2022-05-24 169.00 171.70 168.85 171.08 0.0M
2022-05-23 166.48 168.78 166.08 168.30 0.0M
2022-05-20 168.70 169.25 166.33 167.00 0.0M
2022-05-19 168.45 168.80 167.38 167.90 0.0M
2022-05-18 169.03 169.83 167.43 168.45 0.0M
2022-05-17 170.80 171.15 169.00 169.23 0.0M
2022-05-16 169.18 170.28 168.60 170.05 0.0M
2022-05-13 170.30 171.45 169.28 170.68 0.0M
2022-05-12 173.13 173.13 169.38 169.68 0.0M
2022-05-11 174.57 174.60 172.65 173.18 0.0M
2022-05-10 177.72 177.82 174.70 174.95 0.0M
2022-05-09 178.30 178.30 174.82 177.22 0.0M
2022-05-06 177.85 178.85 177.40 177.95 0.0M
2022-05-05 178.00 178.15 176.45 177.45 0.0M
2022-05-04 177.30 179.53 176.93 178.65 0.0M
2022-05-03 176.10 178.48 175.05 178.35 0.0M
2022-05-02 173.48 177.20 172.88 176.68 0.0M
2022-04-29 173.75 173.80 170.35 171.43 0.0M
2022-04-28 168.75 171.05 168.60 170.40 0.0M
2022-04-27 173.30 173.70 168.53 168.95 0.0M
2022-04-26 174.40 175.10 172.82 173.15 0.0M
2022-04-25 175.45 176.03 173.45 174.50 0.0M
2022-04-22 175.45 178.22 175.43 176.90 0.0M
2022-04-21 174.50 176.65 173.88 176.45 0.0M
2022-04-20 171.82 173.97 171.45 173.47 0.0M
2022-04-19 171.93 172.47 171.10 171.45 0.0M
2022-04-18 173.50 173.50 170.75 171.47 0.0M
2022-04-14 174.15 174.75 173.20 174.35 0.0M
2022-04-13 174.47 175.85 174.05 174.43 0.0M
2022-04-12 172.35 173.97 171.57 173.75 0.0M
2022-04-11 173.32 173.40 170.85 173.30 0.0M
2022-04-08 173.93 174.65 172.85 173.55 0.0M
2022-04-07 173.53 174.88 173.05 174.28 0.0M
2022-04-06 172.25 173.15 170.15 172.70 0.0M
2022-04-05 173.75 173.78 170.43 171.38 0.0M
2022-04-04 175.78 176.32 173.57 174.10 0.0M
2022-04-01 177.88 178.57 176.00 176.35 0.0M
2022-03-31 168.65 168.80 165.62 166.55 0.0M
2022-03-30 168.22 169.25 167.68 168.90 0.0M
2022-03-29 166.93 170.40 166.68 169.40 0.0M