Live Cattle c4

🏛️ usa →
237.30
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
2022-12-30 158.10 158.43 157.60 157.83 0.0M
2022-12-29 157.85 158.48 157.85 158.15 0.0M
2022-12-28 157.60 158.10 157.55 157.95 0.0M
2022-12-27 157.38 158.00 157.13 157.68 0.0M
2022-12-23 157.30 157.90 157.08 157.85 0.0M
2022-12-22 156.88 157.30 156.70 157.28 0.0M
2022-12-21 155.65 157.23 155.65 156.98 0.0M
2022-12-20 155.75 156.20 155.45 155.83 0.0M
2022-12-19 156.13 156.33 155.73 156.00 0.0M
2022-12-16 155.40 156.08 155.33 155.93 0.0M
2022-12-15 155.65 155.90 155.10 155.40 0.0M
2022-12-14 156.28 156.43 155.68 155.90 0.0M
2022-12-13 156.33 156.63 155.85 156.28 0.0M
2022-12-12 156.00 156.30 155.63 156.20 0.0M
2022-12-09 154.98 156.15 154.80 155.93 0.0M
2022-12-08 154.75 155.25 154.33 154.93 0.0M
2022-12-07 154.38 154.63 153.73 154.35 0.0M
2022-12-06 155.90 155.95 154.18 154.48 0.0M
2022-12-05 155.95 156.40 155.83 156.28 0.0M
2022-12-02 155.50 156.25 155.45 156.20 0.0M
2022-12-01 155.63 155.88 154.83 155.73 0.0M
2022-11-30 155.25 155.85 154.78 155.58 0.0M
2022-11-29 155.30 155.63 154.73 155.30 0.0M
2022-11-28 155.25 155.45 154.58 155.03 0.0M
2022-11-25 155.63 155.68 155.15 155.43 0.0M
2022-11-23 155.90 156.33 155.25 155.60 0.0M
2022-11-22 155.80 156.33 155.80 156.03 0.0M
2022-11-21 155.63 156.23 155.55 156.18 0.0M
2022-11-18 154.50 155.23 154.28 155.13 0.0M
2022-11-17 153.58 154.65 153.35 154.58 0.0M
2022-11-16 153.10 153.75 152.78 153.63 0.0M
2022-11-15 153.03 153.55 152.78 153.10 0.0M
2022-11-14 153.93 154.05 153.05 153.18 0.0M
2022-11-11 154.53 154.60 153.70 153.93 0.0M
2022-11-10 154.03 154.80 153.60 154.65 0.0M
2022-11-09 154.03 154.18 153.50 153.90 0.0M
2022-11-08 154.33 154.40 153.68 154.20 0.0M
2022-11-07 154.00 154.53 153.70 154.40 0.0M
2022-11-04 154.00 154.30 153.70 153.85 0.0M
2022-11-03 153.93 154.30 153.75 154.03 0.0M
2022-11-02 154.25 154.73 153.90 154.20 0.0M
2022-11-01 154.48 154.70 154.20 154.28 0.0M
2022-10-31 159.03 159.25 158.48 159.08 0.0M
2022-10-28 159.48 159.68 159.08 159.23 0.0M
2022-10-27 159.50 159.80 159.15 159.50 0.0M
2022-10-26 159.10 159.63 158.93 159.58 0.0M
2022-10-25 159.20 159.43 159.00 159.25 0.0M
2022-10-24 158.15 159.45 158.05 159.43 0.0M
2022-10-21 157.43 158.28 157.33 158.25 0.0M
2022-10-20 157.23 157.60 157.05 157.58 0.0M
2022-10-19 156.08 157.33 156.00 157.30 0.0M
2022-10-18 155.53 156.15 155.48 156.13 0.0M
2022-10-17 155.25 155.78 155.05 155.53 0.0M
2022-10-14 155.80 155.83 154.50 154.83 0.0M
2022-10-13 155.40 155.80 155.03 155.60 0.0M
2022-10-12 155.63 156.15 155.20 155.80 0.0M
2022-10-11 155.20 155.85 154.93 155.68 0.0M
2022-10-10 155.78 156.08 154.53 154.85 0.0M
2022-10-07 155.80 156.23 155.53 155.78 0.0M
2022-10-06 156.05 156.05 155.35 155.80 0.0M
2022-10-05 155.20 156.45 155.15 155.98 0.0M
2022-10-04 155.30 155.80 155.10 155.30 0.0M
2022-10-03 154.75 155.43 154.58 155.30 0.0M
2022-09-30 155.00 155.38 154.25 154.30 0.0M
2022-09-29 153.98 155.13 153.43 154.98 0.0M
2022-09-28 155.00 155.00 153.80 153.88 0.0M
2022-09-27 155.50 155.78 154.35 154.53 0.0M
2022-09-26 156.50 156.98 154.68 155.13 0.0M
2022-09-23 157.00 157.08 156.18 156.43 0.0M
2022-09-22 158.35 158.43 157.20 157.53 0.0M
2022-09-21 158.75 159.15 158.35 158.48 0.0M
2022-09-20 158.90 159.65 158.68 158.88 0.0M
2022-09-19 158.33 159.15 158.30 158.90 0.0M
2022-09-16 158.43 158.68 158.10 158.40 0.0M
2022-09-15 158.25 159.18 158.08 158.68 0.0M
2022-09-14 158.13 158.50 157.83 158.18 0.0M
2022-09-13 158.65 158.83 157.65 158.18 0.0M
2022-09-12 159.15 159.28 158.68 159.03 0.0M
2022-09-09 158.35 159.25 158.10 159.03 0.0M
2022-09-08 158.10 158.30 157.53 158.18 0.0M
2022-09-07 158.70 158.85 158.00 158.13 0.0M
2022-09-06 158.08 158.78 158.08 158.73 0.0M
2022-09-02 157.50 158.15 157.10 158.03 0.0M
2022-09-01 157.28 157.83 157.13 157.28 0.0M
2022-08-31 154.28 154.35 153.15 153.33 0.0M
2022-08-30 153.85 154.73 153.68 154.35 0.0M
2022-08-29 153.73 154.00 153.30 153.65 0.0M
2022-08-26 154.90 154.98 153.80 153.90 0.0M
2022-08-25 154.75 154.80 154.25 154.68 0.0M
2022-08-24 154.83 155.13 154.40 154.63 0.0M
2022-08-23 155.05 155.43 154.68 154.95 0.0M
2022-08-22 154.58 155.25 154.28 154.95 0.0M
2022-08-19 155.00 155.45 154.88 155.08 0.0M
2022-08-18 155.50 155.88 154.80 154.85 0.0M
2022-08-17 155.38 155.98 155.13 155.75 0.0M
2022-08-16 154.13 155.58 154.13 155.35 0.0M
2022-08-15 155.10 155.40 154.05 154.13 0.0M
2022-08-12 155.38 155.70 155.13 155.20 0.0M
2022-08-11 155.40 155.80 155.15 155.53 0.0M
2022-08-10 154.60 155.33 154.45 155.25 0.0M
2022-08-09 154.80 154.93 154.45 154.53 0.0M
2022-08-08 154.60 155.23 154.50 155.03 0.0M
2022-08-05 154.18 155.18 154.18 154.60 0.0M
2022-08-04 153.95 154.50 153.83 154.43 0.0M
2022-08-03 152.75 154.08 152.75 154.05 0.0M
2022-08-02 152.83 153.18 152.48 152.78 0.0M
2022-08-01 152.00 153.13 152.00 153.03 0.0M
2022-07-29 152.00 152.55 151.63 152.23 0.0M
2022-07-28 152.25 152.38 151.75 151.93 0.0M
2022-07-27 151.95 152.38 151.65 152.13 0.0M
2022-07-26 152.50 152.73 151.75 151.95 0.0M
2022-07-25 151.40 152.78 151.35 152.55 0.0M
2022-07-22 150.75 152.48 150.75 152.40 0.0M
2022-07-21 151.25 151.35 150.60 150.75 0.0M
2022-07-20 151.68 151.95 151.20 151.35 0.0M
2022-07-19 151.10 151.85 150.78 151.60 0.0M
2022-07-18 150.60 151.50 150.25 151.00 0.0M
2022-07-15 151.03 151.18 150.13 150.43 0.0M
2022-07-14 151.73 151.75 150.90 151.13 0.0M
2022-07-13 151.25 152.48 151.23 152.25 0.0M
2022-07-12 151.40 152.10 150.63 151.88 0.0M
2022-07-11 149.55 151.50 149.23 151.40 0.0M
2022-07-08 150.18 150.62 149.72 149.97 0.0M
2022-07-07 150.03 150.85 149.72 150.18 0.0M
2022-07-06 149.47 150.22 148.90 150.00 0.0M
2022-07-05 150.68 150.93 148.78 148.85 0.0M
2022-07-01 150.00 151.18 149.73 150.73 0.0M
2022-06-30 144.88 145.28 144.07 144.88 0.0M
2022-06-29 145.07 145.50 144.45 144.62 0.0M
2022-06-28 145.78 146.30 145.03 145.25 0.0M
2022-06-27 146.03 146.15 144.75 145.80 0.0M
2022-06-24 145.40 145.97 145.12 145.25 0.0M
2022-06-23 147.00 147.05 144.78 145.45 0.0M
2022-06-22 147.50 147.80 146.53 146.57 0.0M
2022-06-21 148.25 148.82 147.57 147.75 0.0M
2022-06-17 147.90 148.50 147.57 148.07 0.0M
2022-06-16 147.57 147.95 147.05 147.68 0.0M
2022-06-15 147.08 148.55 147.00 147.60 0.0M
2022-06-14 146.05 146.73 145.63 146.25 0.0M
2022-06-13 147.10 147.20 144.40 146.05 0.0M
2022-06-10 148.00 148.10 147.38 147.75 0.0M
2022-06-09 148.47 148.78 148.05 148.20 0.0M
2022-06-08 146.75 148.70 146.58 148.48 0.0M
2022-06-07 144.83 146.50 144.83 146.38 0.0M
2022-06-06 146.03 146.75 145.33 145.45 0.0M
2022-06-03 145.70 146.30 145.38 146.23 0.0M
2022-06-02 144.03 145.98 143.83 145.90 0.0M
2022-06-01 142.70 143.90 142.48 143.75 0.0M
2022-05-31 143.90 144.58 142.03 142.30 0.0M
2022-05-27 143.82 144.20 143.68 143.90 0.0M
2022-05-26 144.00 144.00 143.28 143.82 0.0M
2022-05-25 144.47 144.78 143.68 143.93 0.0M
2022-05-24 144.07 144.62 144.05 144.25 0.0M
2022-05-23 143.12 144.10 142.93 144.03 0.0M
2022-05-20 143.95 144.38 142.95 143.40 0.0M
2022-05-19 143.80 144.18 143.50 143.82 0.0M
2022-05-18 145.35 145.35 143.55 143.80 0.0M
2022-05-17 146.20 146.40 145.15 145.35 0.0M
2022-05-16 145.40 146.12 145.15 146.00 0.0M
2022-05-13 146.55 146.55 145.32 145.53 0.0M
2022-05-12 147.62 147.62 145.75 145.97 0.0M
2022-05-11 147.45 148.55 147.18 147.62 0.0M
2022-05-10 149.00 149.25 147.35 147.53 0.0M
2022-05-09 148.73 149.13 147.08 148.80 0.0M
2022-05-06 149.68 149.95 148.78 149.25 0.0M
2022-05-05 150.65 150.75 149.13 149.70 0.0M
2022-05-04 150.75 151.38 150.40 150.82 0.0M
2022-05-03 150.15 150.95 149.65 150.78 0.0M
2022-05-02 148.78 150.38 148.32 150.05 0.0M
2022-04-29 143.10 143.43 142.22 142.47 0.0M
2022-04-28 143.35 143.97 142.45 143.05 0.0M
2022-04-27 144.75 144.78 142.90 143.40 0.0M
2022-04-26 144.25 144.90 144.20 144.60 0.0M
2022-04-25 144.68 144.68 143.30 144.07 0.0M
2022-04-22 146.97 147.50 145.97 146.15 0.0M
2022-04-21 146.13 147.35 146.08 147.30 0.0M
2022-04-20 144.60 146.18 144.50 146.10 0.0M
2022-04-19 143.80 144.53 143.65 144.30 0.0M
2022-04-18 145.03 145.35 143.45 143.78 0.0M
2022-04-14 144.85 145.07 144.40 144.82 0.0M
2022-04-13 144.80 145.43 144.68 145.05 0.0M
2022-04-12 143.78 144.80 143.50 144.65 0.0M
2022-04-11 143.03 143.95 142.65 143.90 0.0M
2022-04-08 143.35 143.82 142.78 143.25 0.0M
2022-04-07 142.85 143.47 142.72 143.35 0.0M
2022-04-06 142.15 142.85 141.20 142.60 0.0M
2022-04-05 143.38 143.43 141.35 141.90 0.0M
2022-04-04 143.78 144.43 142.35 143.15 0.0M
2022-04-01 144.43 145.13 143.73 143.93 0.0M
2022-03-31 144.83 145.25 144.25 144.43 0.0M
2022-03-30 144.73 145.25 144.58 144.83 0.0M
2022-03-29 144.20 144.88 143.85 144.85 0.0M