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
2023-12-29 171.00 171.18 169.90 170.05 0.0M
2023-12-28 170.70 171.20 169.30 170.15 0.0M
2023-12-27 170.78 171.75 170.40 170.70 0.0M
2023-12-26 169.48 171.33 169.05 171.00 0.0M
2023-12-22 169.90 170.90 169.30 170.13 0.0M
2023-12-21 171.28 171.75 169.70 169.88 0.0M
2023-12-20 170.60 171.50 169.80 171.30 0.0M
2023-12-19 171.03 171.88 170.33 170.85 0.0M
2023-12-18 170.68 172.00 170.58 171.03 0.0M
2023-12-15 168.78 170.38 167.88 170.05 0.0M
2023-12-14 169.33 169.75 168.40 168.75 0.0M
2023-12-13 169.38 169.98 168.23 168.28 0.0M
2023-12-12 168.35 169.73 166.70 169.48 0.0M
2023-12-11 166.35 168.45 165.43 168.25 0.0M
2023-12-08 163.70 166.98 163.70 166.33 0.0M
2023-12-07 164.40 166.18 163.48 163.65 0.0M
2023-12-06 167.18 168.60 162.78 164.28 0.0M
2023-12-05 166.40 168.30 165.85 167.85 0.0M
2023-12-04 166.85 168.58 165.00 166.28 0.0M
2023-12-01 170.05 170.60 167.38 167.55 0.0M
2023-11-30 171.60 171.68 168.48 170.20 0.0M
2023-11-29 170.80 172.05 170.30 171.55 0.0M
2023-11-28 167.38 171.20 167.03 170.68 0.0M
2023-11-27 169.95 170.80 166.50 166.68 0.0M
2023-11-24 173.25 173.25 169.43 169.50 0.0M
2023-11-22 173.58 174.43 173.25 173.48 0.0M
2023-11-21 173.73 174.85 173.23 173.80 0.0M
2023-11-20 174.63 175.45 172.90 174.30 0.0M
2023-11-17 171.83 174.13 171.43 173.45 0.0M
2023-11-16 174.70 174.73 171.90 172.20 0.0M
2023-11-15 173.40 175.23 173.10 175.03 0.0M
2023-11-14 172.28 175.70 172.15 173.73 0.0M
2023-11-13 172.00 173.38 171.23 172.50 0.0M
2023-11-10 172.48 172.48 170.75 172.03 0.0M
2023-11-09 176.98 177.18 171.78 172.03 0.0M
2023-11-08 175.90 177.20 173.43 176.60 0.0M
2023-11-07 179.68 179.85 175.33 175.70 0.0M
2023-11-06 182.00 182.20 179.53 179.68 0.0M
2023-11-03 183.30 183.58 182.43 182.70 0.0M
2023-11-02 181.95 183.28 181.88 183.23 0.0M
2023-11-01 180.90 181.85 180.63 181.83 0.0M
2023-10-31 186.00 187.00 185.93 186.68 0.0M
2023-10-30 185.40 186.90 185.18 185.73 0.0M
2023-10-27 183.33 185.68 182.80 184.90 0.0M
2023-10-26 184.08 184.33 182.65 182.90 0.0M
2023-10-25 184.25 184.68 183.35 183.83 0.0M
2023-10-24 184.03 185.80 182.10 183.43 0.0M
2023-10-23 189.10 189.10 183.68 183.73 0.0M
2023-10-20 192.18 192.35 190.28 190.43 0.0M
2023-10-19 193.65 193.65 191.40 191.68 0.0M
2023-10-18 193.90 194.30 193.40 193.80 0.0M
2023-10-17 193.75 194.20 193.63 193.80 0.0M
2023-10-16 194.28 194.68 193.23 193.50 0.0M
2023-10-13 195.10 195.28 193.75 193.85 0.0M
2023-10-12 193.98 195.05 193.70 195.00 0.0M
2023-10-11 192.45 194.18 191.55 193.98 0.0M
2023-10-10 193.03 193.48 192.15 192.40 0.0M
2023-10-09 193.48 193.93 192.58 192.80 0.0M
2023-10-06 192.78 194.00 192.30 193.93 0.0M
2023-10-05 192.90 193.40 192.35 193.03 0.0M
2023-10-04 193.50 194.03 192.48 193.50 0.0M
2023-10-03 196.00 196.20 193.30 193.48 0.0M
2023-10-02 196.20 197.83 195.75 196.20 0.0M
2023-09-29 197.13 197.13 195.40 195.50 0.0M
2023-09-28 195.38 198.40 195.35 197.43 0.0M
2023-09-27 196.60 197.05 195.25 195.48 0.0M
2023-09-26 199.05 199.08 196.18 196.38 0.0M
2023-09-25 198.63 199.38 198.33 199.08 0.0M
2023-09-22 197.70 199.20 197.70 199.00 0.0M
2023-09-21 198.90 199.03 197.30 197.55 0.0M
2023-09-20 198.00 199.40 197.75 199.35 0.0M
2023-09-19 198.88 199.68 197.95 198.28 0.0M
2023-09-18 199.60 199.73 198.63 198.88 0.0M
2023-09-15 198.50 199.83 198.35 199.75 0.0M
2023-09-14 196.08 198.80 196.08 198.75 0.0M
2023-09-13 196.40 196.58 195.43 196.15 0.0M
2023-09-12 196.30 196.93 195.40 196.60 0.0M
2023-09-11 195.35 196.60 195.23 196.43 0.0M
2023-09-08 194.88 195.40 194.55 195.38 0.0M
2023-09-07 194.00 195.40 193.68 194.95 0.0M
2023-09-06 192.45 194.40 192.20 194.03 0.0M
2023-09-05 192.18 193.25 191.53 192.48 0.0M
2023-09-01 192.58 192.78 191.90 192.38 0.0M
2023-08-31 188.35 189.13 187.48 188.85 0.0M
2023-08-30 189.08 189.45 187.98 188.35 0.0M
2023-08-29 189.93 190.18 189.40 189.78 0.0M
2023-08-28 189.20 190.50 188.90 189.95 0.0M
2023-08-25 188.53 189.28 188.25 189.20 0.0M
2023-08-24 187.05 188.73 186.68 188.60 0.0M
2023-08-23 187.20 188.10 186.85 187.20 0.0M
2023-08-22 188.25 188.45 186.90 187.30 0.0M
2023-08-21 188.05 188.73 187.80 188.25 0.0M
2023-08-18 186.50 187.58 186.08 187.38 0.0M
2023-08-17 187.58 187.70 186.30 186.63 0.0M
2023-08-16 188.05 188.50 187.40 187.58 0.0M
2023-08-15 188.65 188.88 187.75 188.05 0.0M
2023-08-14 189.25 189.43 188.55 188.70 0.0M
2023-08-11 189.88 190.40 189.00 189.23 0.0M
2023-08-10 189.18 190.60 189.10 190.00 0.0M
2023-08-09 189.20 189.85 188.48 189.18 0.0M
2023-08-08 189.60 189.70 188.15 189.10 0.0M
2023-08-07 190.50 190.60 189.08 189.35 0.0M
2023-08-04 189.20 190.98 189.10 190.48 0.0M
2023-08-03 188.03 189.40 187.85 189.20 0.0M
2023-08-02 188.78 189.03 187.50 188.05 0.0M
2023-08-01 187.30 189.13 187.00 188.78 0.0M
2023-07-31 187.70 188.00 186.18 187.18 0.0M
2023-07-28 187.43 188.05 187.23 187.63 0.0M
2023-07-27 187.30 187.95 186.80 187.38 0.0M
2023-07-26 187.48 188.00 186.93 187.30 0.0M
2023-07-25 189.00 189.23 187.10 187.45 0.0M
2023-07-24 187.38 189.90 187.10 188.65 0.0M
2023-07-21 188.98 189.70 188.13 188.33 0.0M
2023-07-20 189.65 191.75 188.08 188.85 0.0M
2023-07-19 189.23 189.88 188.43 189.65 0.0M
2023-07-18 188.55 189.78 188.33 189.48 0.0M
2023-07-17 188.50 189.40 187.98 188.58 0.0M
2023-07-14 186.40 188.68 186.28 188.50 0.0M
2023-07-13 186.65 186.65 185.38 186.40 0.0M
2023-07-12 188.20 190.10 186.43 186.65 0.0M
2023-07-11 186.85 188.65 186.63 188.20 0.0M
2023-07-10 186.75 187.75 186.20 187.10 0.0M
2023-07-07 185.00 186.80 185.00 186.75 0.0M
2023-07-06 185.60 185.68 184.20 185.43 0.0M
2023-07-05 186.70 187.08 185.73 185.88 0.0M
2023-07-03 186.95 187.05 186.05 186.93 0.0M
2023-06-30 181.68 183.60 180.80 183.53 0.0M
2023-06-29 180.70 181.78 180.43 181.68 0.0M
2023-06-28 180.00 181.23 179.73 180.88 0.0M
2023-06-27 179.03 180.33 178.50 180.18 0.0M
2023-06-26 178.23 178.95 177.60 178.38 0.0M
2023-06-23 178.50 179.28 178.13 178.70 0.0M
2023-06-22 177.25 178.80 176.75 178.68 0.0M
2023-06-21 177.08 177.75 175.85 176.93 0.0M
2023-06-20 179.10 179.40 177.10 177.40 0.0M
2023-06-16 178.25 179.80 178.10 179.10 0.0M
2023-06-15 177.63 178.50 176.45 177.98 0.0M
2023-06-14 180.60 180.75 177.55 177.65 0.0M
2023-06-13 179.43 180.70 178.68 180.50 0.0M
2023-06-12 177.60 179.60 177.30 179.50 0.0M
2023-06-09 177.53 178.83 176.80 177.78 0.0M
2023-06-08 178.68 179.30 177.20 177.53 0.0M
2023-06-07 181.75 182.85 177.98 178.53 0.0M
2023-06-06 179.75 181.55 179.30 181.25 0.0M
2023-06-05 179.65 180.25 178.90 179.60 0.0M
2023-06-02 179.20 180.15 178.48 179.18 0.0M
2023-06-01 175.43 179.18 175.05 179.05 0.0M
2023-05-31 174.85 175.55 174.45 175.45 0.0M
2023-05-30 173.35 174.90 173.33 174.85 0.0M
2023-05-26 172.93 173.65 172.80 173.23 0.0M
2023-05-25 172.73 172.93 171.90 172.85 0.0M
2023-05-24 171.50 172.55 170.88 172.35 0.0M
2023-05-23 172.25 172.43 171.43 171.50 0.0M
2023-05-22 172.20 172.28 171.23 172.13 0.0M
2023-05-19 171.50 172.53 171.35 172.28 0.0M
2023-05-18 170.68 171.80 170.48 171.63 0.0M
2023-05-17 171.13 171.13 170.00 170.88 0.0M
2023-05-16 171.23 171.48 170.93 171.13 0.0M
2023-05-15 170.48 171.28 169.85 171.25 0.0M
2023-05-12 168.95 170.38 168.63 170.28 0.0M
2023-05-11 169.50 169.83 168.63 168.68 0.0M
2023-05-10 169.80 170.38 169.23 169.50 0.0M
2023-05-09 169.00 170.25 168.68 170.00 0.0M
2023-05-08 168.10 168.95 168.10 168.88 0.0M
2023-05-05 169.00 169.50 168.03 168.15 0.0M
2023-05-04 168.53 169.05 168.30 168.55 0.0M
2023-05-03 169.50 169.50 168.20 168.53 0.0M
2023-05-02 171.13 171.13 169.53 169.73 0.0M
2023-05-01 171.53 171.85 170.85 171.23 0.0M
2023-04-28 167.38 167.83 167.20 167.63 0.0M
2023-04-27 167.48 167.75 166.90 167.68 0.0M
2023-04-26 166.83 167.48 166.45 167.43 0.0M
2023-04-25 167.50 167.50 166.65 166.98 0.0M
2023-04-24 166.25 167.80 166.00 167.48 0.0M
2023-04-21 167.73 167.88 166.98 167.83 0.0M
2023-04-20 166.70 167.88 166.05 167.73 0.0M
2023-04-19 167.83 168.48 166.15 166.95 0.0M
2023-04-18 168.00 168.03 167.20 167.95 0.0M
2023-04-17 166.75 167.95 166.48 167.80 0.0M
2023-04-14 166.68 167.05 166.25 166.60 0.0M
2023-04-13 168.18 168.55 166.85 166.98 0.0M
2023-04-12 167.00 167.83 166.93 167.80 0.0M
2023-04-11 166.75 167.38 166.43 167.08 0.0M
2023-04-10 166.10 166.90 165.73 166.53 0.0M
2023-04-06 165.75 166.65 165.40 166.08 0.0M
2023-04-05 164.25 164.95 164.13 164.35 0.0M
2023-04-04 165.25 165.78 164.08 164.18 0.0M
2023-04-03 165.10 165.75 164.48 165.13 0.0M
2023-03-31 164.70 165.48 164.50 165.40 0.0M
2023-03-30 163.88 164.68 163.85 164.63 0.0M
2023-03-29 163.05 163.95 163.00 163.90 0.0M
2023-03-28 162.73 163.20 162.50 163.05 0.0M
2023-03-27 161.00 162.78 160.93 162.73 0.0M
2023-03-24 160.10 160.93 159.75 160.63 0.0M
2023-03-23 160.18 160.25 159.90 160.05 0.0M
2023-03-22 160.65 160.80 159.50 160.28 0.0M
2023-03-21 160.85 161.15 160.00 160.65 0.0M
2023-03-20 161.60 161.70 160.80 160.83 0.0M
2023-03-17 161.40 161.45 160.63 161.35 0.0M
2023-03-16 161.13 161.93 160.78 161.33 0.0M
2023-03-15 162.05 162.05 160.75 161.13 0.0M
2023-03-14 162.98 162.98 161.98 162.23 0.0M
2023-03-13 162.88 162.90 161.83 162.65 0.0M
2023-03-10 164.15 164.15 163.18 163.25 0.0M
2023-03-09 164.85 164.95 164.03 164.18 0.0M
2023-03-08 164.83 165.00 164.18 164.95 0.0M
2023-03-07 165.00 165.08 164.48 164.78 0.0M
2023-03-06 164.48 165.25 164.23 165.00 0.0M
2023-03-03 163.33 164.50 163.33 164.43 0.0M
2023-03-02 163.75 164.13 163.05 163.35 0.0M
2023-03-01 164.43 164.98 163.40 164.10 0.0M
2023-02-28 159.65 160.43 159.65 160.25 0.0M
2023-02-27 159.65 160.40 159.58 159.65 0.0M
2023-02-24 160.25 160.45 159.10 159.78 0.0M
2023-02-23 160.10 160.50 159.73 160.10 0.0M
2023-02-22 159.60 160.10 159.38 159.90 0.0M
2023-02-21 159.08 159.78 159.05 159.68 0.0M
2023-02-17 158.78 159.43 158.58 159.05 0.0M
2023-02-16 159.00 159.23 158.45 158.78 0.0M
2023-02-15 159.20 159.38 158.80 159.13 0.0M
2023-02-14 159.25 159.40 158.90 159.23 0.0M
2023-02-13 159.03 159.65 158.80 159.40 0.0M
2023-02-10 158.58 159.08 158.43 158.70 0.0M
2023-02-09 158.85 159.20 158.40 158.58 0.0M
2023-02-08 159.05 159.50 158.80 158.85 0.0M
2023-02-07 159.65 159.88 158.98 159.05 0.0M
2023-02-06 159.65 159.88 159.30 159.83 0.0M
2023-02-03 159.35 159.73 159.30 159.65 0.0M
2023-02-02 158.43 159.58 158.35 159.50 0.0M
2023-02-01 158.98 159.05 158.05 158.43 0.0M
2023-01-31 158.58 159.18 158.58 158.78 0.0M
2023-01-30 157.95 159.18 157.95 158.78 0.0M
2023-01-27 157.55 157.93 157.28 157.75 0.0M
2023-01-26 158.00 158.10 157.38 157.55 0.0M
2023-01-25 157.90 158.25 157.58 158.18 0.0M
2023-01-24 157.40 158.10 157.30 158.05 0.0M
2023-01-23 156.80 157.65 156.53 157.60 0.0M
2023-01-20 156.15 156.88 155.98 156.75 0.0M
2023-01-19 156.80 156.80 155.73 156.15 0.0M
2023-01-18 157.05 157.43 156.78 157.00 0.0M
2023-01-17 157.30 157.30 156.45 157.05 0.0M
2023-01-13 157.00 157.55 156.50 157.40 0.0M
2023-01-12 157.23 157.53 156.70 157.00 0.0M
2023-01-11 157.43 157.58 156.88 157.45 0.0M
2023-01-10 157.48 158.15 157.30 157.63 0.0M
2023-01-09 156.53 157.73 156.40 157.53 0.0M
2023-01-06 156.78 157.10 156.40 156.53 0.0M
2023-01-05 157.23 157.28 156.78 157.05 0.0M
2023-01-04 156.70 157.50 156.65 157.33 0.0M
2023-01-03 157.53 157.65 156.65 156.70 0.0M