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
2024-12-31 188.88 189.75 188.83 189.63 0.0M
2024-12-30 188.90 189.45 188.58 188.78 0.0M
2024-12-27 187.48 189.00 187.48 188.83 0.0M
2024-12-26 185.40 188.13 185.25 187.98 0.0M
2024-12-24 185.18 185.63 184.58 185.03 0.0M
2024-12-23 184.40 185.20 184.33 184.83 0.0M
2024-12-20 183.63 185.10 183.45 184.85 0.0M
2024-12-19 185.60 185.65 183.40 183.60 0.0M
2024-12-18 186.60 187.00 185.15 185.60 0.0M
2024-12-17 186.80 187.25 186.23 186.58 0.0M
2024-12-16 187.50 188.30 186.50 186.80 0.0M
2024-12-13 186.85 187.58 186.55 187.33 0.0M
2024-12-12 187.78 188.20 186.88 187.10 0.0M
2024-12-11 185.93 187.85 185.88 187.78 0.0M
2024-12-10 184.45 186.10 184.10 186.05 0.0M
2024-12-09 184.05 184.85 184.00 184.45 0.0M
2024-12-06 184.38 184.75 184.05 184.10 0.0M
2024-12-05 185.83 185.98 183.95 184.08 0.0M
2024-12-04 186.73 186.90 185.43 185.75 0.0M
2024-12-03 186.00 187.23 185.68 186.65 0.0M
2024-12-02 186.50 187.48 185.28 185.95 0.0M
2024-11-29 186.30 187.00 186.20 186.70 0.0M
2024-11-27 185.68 186.78 185.40 186.20 0.0M
2024-11-26 185.13 186.35 184.68 185.35 0.0M
2024-11-25 185.95 187.33 185.03 185.15 0.0M
2024-11-22 185.00 185.98 184.63 185.23 0.0M
2024-11-21 184.75 185.25 184.55 184.88 0.0M
2024-11-20 184.50 185.13 184.35 184.90 0.0M
2024-11-19 183.45 184.93 183.03 184.88 0.0M
2024-11-18 182.55 183.78 182.50 183.45 0.0M
2024-11-15 181.33 183.78 181.13 182.63 0.0M
2024-11-14 182.00 182.68 181.48 181.80 0.0M
2024-11-13 182.25 182.78 182.03 182.58 0.0M
2024-11-12 181.20 182.65 180.78 182.43 0.0M
2024-11-11 180.98 181.30 180.15 181.25 0.0M
2024-11-08 181.70 181.70 180.43 181.08 0.0M
2024-11-07 181.75 182.65 181.33 182.58 0.0M
2024-11-06 181.50 182.10 181.00 181.78 0.0M
2024-11-05 180.75 181.28 180.43 180.88 0.0M
2024-11-04 181.13 181.40 180.00 180.68 0.0M
2024-11-01 181.03 181.75 179.70 181.30 0.0M
2024-10-31 187.80 187.90 186.63 187.35 0.0M
2024-10-30 188.88 188.95 186.75 187.60 0.0M
2024-10-29 190.63 190.78 188.90 189.10 0.0M
2024-10-28 189.90 190.75 189.88 190.70 0.0M
2024-10-25 190.10 190.58 189.75 190.35 0.0M
2024-10-24 189.28 190.43 189.28 190.35 0.0M
2024-10-23 188.98 189.95 188.50 189.28 0.0M
2024-10-22 188.60 189.60 188.60 189.50 0.0M
2024-10-21 188.78 189.03 188.30 188.55 0.0M
2024-10-18 187.98 189.45 187.98 189.05 0.0M
2024-10-17 187.73 188.40 186.93 187.88 0.0M
2024-10-16 188.25 188.85 187.30 187.65 0.0M
2024-10-15 189.40 189.40 187.35 188.25 0.0M
2024-10-14 188.70 189.65 188.70 189.45 0.0M
2024-10-11 189.30 189.63 188.83 189.13 0.0M
2024-10-10 188.53 189.58 187.93 189.45 0.0M
2024-10-09 189.55 189.63 187.93 188.88 0.0M
2024-10-08 188.83 189.68 188.60 189.65 0.0M
2024-10-07 188.70 189.33 188.23 189.25 0.0M
2024-10-04 188.20 188.95 187.65 188.75 0.0M
2024-10-03 188.23 188.88 187.63 188.30 0.0M
2024-10-02 186.50 188.75 186.50 188.73 0.0M
2024-10-01 186.48 187.50 185.90 186.88 0.0M
2024-09-30 186.08 186.90 185.80 186.55 0.0M
2024-09-27 186.23 186.98 185.85 186.40 0.0M
2024-09-26 185.40 186.40 184.63 186.23 0.0M
2024-09-25 185.53 186.13 185.25 186.03 0.0M
2024-09-24 185.00 186.35 184.83 185.80 0.0M
2024-09-23 184.53 185.65 184.45 185.30 0.0M
2024-09-20 183.20 184.95 182.75 184.48 0.0M
2024-09-19 182.78 184.08 182.40 183.58 0.0M
2024-09-18 182.38 182.68 182.08 182.43 0.0M
2024-09-17 181.30 182.50 181.13 182.38 0.0M
2024-09-16 181.60 182.03 180.55 181.10 0.0M
2024-09-13 181.20 182.00 180.55 181.30 0.0M
2024-09-12 180.10 181.58 180.05 181.20 0.0M
2024-09-11 179.25 180.55 178.38 180.20 0.0M
2024-09-10 179.55 180.23 178.93 179.48 0.0M
2024-09-09 177.30 179.93 176.10 179.55 0.0M
2024-09-06 178.83 179.90 176.93 177.13 0.0M
2024-09-05 180.30 180.48 178.58 178.85 0.0M
2024-09-04 180.98 181.45 180.60 180.80 0.0M
2024-09-03 180.13 181.38 179.90 181.08 0.0M
2024-08-30 177.38 179.10 177.38 178.45 0.0M
2024-08-29 178.58 178.58 177.15 177.40 0.0M
2024-08-28 178.85 179.60 178.08 178.98 0.0M
2024-08-27 177.28 179.73 177.20 179.50 0.0M
2024-08-26 175.70 178.40 175.63 177.33 0.0M
2024-08-23 176.65 177.58 176.28 176.48 0.0M
2024-08-22 175.35 177.60 175.10 176.65 0.0M
2024-08-21 175.65 176.18 174.13 175.35 0.0M
2024-08-20 179.00 179.23 175.38 175.93 0.0M
2024-08-19 178.50 179.98 178.38 179.33 0.0M
2024-08-16 181.50 181.88 177.40 179.13 0.0M
2024-08-15 182.23 182.75 181.30 181.75 0.0M
2024-08-14 181.35 182.75 181.03 182.25 0.0M
2024-08-13 180.00 181.58 179.33 181.35 0.0M
2024-08-12 180.08 180.40 179.25 179.68 0.0M
2024-08-09 177.68 180.13 177.10 180.05 0.0M
2024-08-08 179.13 179.18 177.23 177.63 0.0M
2024-08-07 179.78 180.55 178.58 178.88 0.0M
2024-08-06 179.50 180.35 177.83 178.73 0.0M
2024-08-05 179.10 180.98 177.48 179.10 0.0M
2024-08-02 185.50 185.50 180.55 183.33 0.0M
2024-08-01 188.60 188.68 185.23 185.83 0.0M
2024-07-31 188.63 189.00 187.83 188.85 0.0M
2024-07-30 188.78 189.23 187.98 189.08 0.0M
2024-07-29 189.83 190.25 187.90 188.63 0.0M
2024-07-26 189.68 190.00 189.23 189.93 0.0M
2024-07-25 188.60 189.95 188.28 189.68 0.0M
2024-07-24 188.95 189.50 187.80 188.60 0.0M
2024-07-23 187.70 189.23 187.65 189.10 0.0M
2024-07-22 187.53 188.58 187.30 187.90 0.0M
2024-07-19 187.30 187.33 186.33 186.65 0.0M
2024-07-18 189.00 189.63 186.93 187.18 0.0M
2024-07-17 188.60 189.50 187.68 189.40 0.0M
2024-07-16 188.00 188.73 187.50 188.68 0.0M
2024-07-15 187.75 188.75 187.33 187.98 0.0M
2024-07-12 186.63 188.03 185.98 187.75 0.0M
2024-07-11 187.10 187.43 186.58 186.95 0.0M
2024-07-10 187.13 187.18 185.68 186.55 0.0M
2024-07-09 188.70 189.50 185.30 187.13 0.0M
2024-07-08 190.00 190.38 187.68 188.65 0.0M
2024-07-05 190.15 191.35 189.75 190.00 0.0M
2024-07-03 189.15 190.35 188.95 190.30 0.0M
2024-07-02 187.60 189.40 187.60 189.35 0.0M
2024-07-01 187.25 187.58 186.48 187.28 0.0M
2024-06-28 187.38 187.75 185.53 185.90 0.0M
2024-06-27 187.60 188.10 186.35 187.00 0.0M
2024-06-26 186.08 187.85 186.05 187.63 0.0M
2024-06-25 185.80 186.75 185.53 186.15 0.0M
2024-06-24 184.90 186.23 184.60 185.80 0.0M
2024-06-21 186.68 186.88 185.45 186.08 0.0M
2024-06-20 187.68 188.00 185.65 186.60 0.0M
2024-06-18 187.38 188.00 186.68 187.08 0.0M
2024-06-17 187.83 188.23 186.98 187.65 0.0M
2024-06-14 185.93 188.05 185.75 187.70 0.0M
2024-06-13 184.75 185.53 183.48 185.28 0.0M
2024-06-12 185.25 186.00 184.30 184.78 0.0M
2024-06-11 185.48 185.90 185.00 185.25 0.0M
2024-06-10 183.60 185.68 183.50 185.55 0.0M
2024-06-07 183.30 183.73 182.33 183.25 0.0M
2024-06-06 184.05 184.05 181.93 183.30 0.0M
2024-06-05 184.58 185.18 183.45 184.05 0.0M
2024-06-04 185.20 185.90 184.30 184.55 0.0M
2024-06-03 185.00 185.03 182.88 184.68 0.0M
2024-05-31 185.78 185.78 184.20 184.65 0.0M
2024-05-30 186.30 186.68 184.73 185.78 0.0M
2024-05-29 188.35 188.58 185.53 186.50 0.0M
2024-05-28 187.70 188.88 187.38 188.50 0.0M
2024-05-24 187.50 188.45 186.95 187.70 0.0M
2024-05-23 187.88 188.70 187.65 187.83 0.0M
2024-05-22 187.13 188.28 186.98 188.25 0.0M
2024-05-21 186.03 187.10 186.03 187.05 0.0M
2024-05-20 186.00 186.60 185.78 186.05 0.0M
2024-05-17 184.83 185.93 184.60 185.90 0.0M
2024-05-16 183.85 185.15 183.85 184.55 0.0M
2024-05-15 183.80 184.55 183.30 183.83 0.0M
2024-05-14 181.70 183.98 181.58 183.58 0.0M
2024-05-13 181.45 182.75 180.68 181.33 0.0M
2024-05-10 181.28 182.20 180.25 181.53 0.0M
2024-05-09 182.03 182.65 180.45 181.03 0.0M
2024-05-08 183.38 183.60 181.53 181.63 0.0M
2024-05-07 182.90 183.98 182.68 183.20 0.0M
2024-05-06 182.50 182.63 181.53 182.15 0.0M
2024-05-03 182.38 183.30 181.90 182.38 0.0M
2024-05-02 182.23 183.30 181.75 181.98 0.0M
2024-05-01 181.93 182.50 178.60 179.50 0.0M
2024-04-30 179.28 179.28 176.48 177.05 0.0M
2024-04-29 180.60 181.08 179.50 179.78 0.0M
2024-04-26 179.90 181.58 179.48 180.60 0.0M
2024-04-25 177.45 180.03 176.18 179.70 0.0M
2024-04-24 178.80 180.08 177.35 177.65 0.0M
2024-04-23 179.95 180.90 177.83 179.38 0.0M
2024-04-22 177.83 180.48 177.83 179.95 0.0M
2024-04-19 176.33 176.88 175.78 176.75 0.0M
2024-04-18 175.90 176.95 175.53 176.73 0.0M
2024-04-17 175.80 176.18 175.08 175.73 0.0M
2024-04-16 174.30 176.25 173.45 175.80 0.0M
2024-04-15 172.53 175.05 172.45 174.00 0.0M
2024-04-12 174.25 174.75 170.83 171.78 0.0M
2024-04-11 173.70 174.78 172.65 174.58 0.0M
2024-04-10 175.58 176.23 173.28 174.08 0.0M
2024-04-09 174.45 175.88 174.18 175.73 0.0M
2024-04-08 173.65 174.75 173.20 174.15 0.0M
2024-04-05 176.20 176.40 172.60 173.35 0.0M
2024-04-04 175.70 176.93 175.15 176.40 0.0M
2024-04-03 176.10 176.33 173.63 175.38 0.0M
2024-04-02 175.28 177.28 174.73 176.10 0.0M
2024-04-01 181.15 181.60 174.68 175.28 0.0M
2024-03-28 180.00 181.65 179.00 181.38 0.0M
2024-03-27 179.73 180.18 178.63 179.83 0.0M
2024-03-26 183.10 183.38 178.20 179.63 0.0M
2024-03-25 183.28 185.18 182.38 183.15 0.0M
2024-03-22 185.98 186.10 184.13 184.45 0.0M
2024-03-21 186.28 187.63 185.50 186.18 0.0M
2024-03-20 186.95 187.38 186.43 186.63 0.0M
2024-03-19 187.25 187.48 186.70 186.98 0.0M
2024-03-18 185.98 187.33 185.85 187.25 0.0M
2024-03-15 185.25 186.35 184.83 185.68 0.0M
2024-03-14 186.78 187.53 184.73 185.15 0.0M
2024-03-13 185.73 187.20 185.73 187.13 0.0M
2024-03-12 185.28 186.58 185.03 185.88 0.0M
2024-03-11 185.50 185.50 184.63 185.28 0.0M
2024-03-08 186.50 187.65 185.38 185.55 0.0M
2024-03-07 185.55 186.80 185.43 186.75 0.0M
2024-03-06 185.73 185.90 185.05 185.63 0.0M
2024-03-05 184.93 186.13 184.88 186.03 0.0M
2024-03-04 185.75 185.90 184.75 185.15 0.0M
2024-03-01 184.05 185.90 184.03 185.80 0.0M
2024-02-29 181.30 181.40 179.88 180.70 0.0M
2024-02-28 182.63 182.63 180.73 181.30 0.0M
2024-02-27 183.20 183.80 182.33 182.68 0.0M
2024-02-26 181.00 183.33 181.00 183.20 0.0M
2024-02-23 181.48 183.08 181.10 183.00 0.0M
2024-02-22 182.30 183.13 181.08 181.53 0.0M
2024-02-21 181.95 183.23 181.70 182.30 0.0M
2024-02-20 181.50 182.48 181.38 181.95 0.0M
2024-02-16 180.48 182.38 180.35 181.58 0.0M
2024-02-15 179.85 180.85 178.75 180.53 0.0M
2024-02-14 181.58 181.60 178.90 179.85 0.0M
2024-02-13 182.00 182.15 181.45 181.58 0.0M
2024-02-12 182.70 183.38 181.90 182.45 0.0M
2024-02-09 182.48 183.33 181.98 182.73 0.0M
2024-02-08 181.78 183.45 181.78 182.60 0.0M
2024-02-07 182.28 182.70 181.20 181.63 0.0M
2024-02-06 180.38 182.78 180.30 182.40 0.0M
2024-02-05 181.60 182.03 180.20 180.45 0.0M
2024-02-02 181.18 182.08 180.88 181.68 0.0M
2024-02-01 179.25 181.50 179.20 181.20 0.0M
2024-01-31 178.63 179.25 178.43 178.93 0.0M
2024-01-30 177.78 178.98 177.68 178.93 0.0M
2024-01-29 178.43 179.98 177.85 178.20 0.0M
2024-01-26 177.30 179.28 177.10 178.63 0.0M
2024-01-25 175.53 178.05 174.88 177.58 0.0M
2024-01-24 175.35 175.95 175.18 175.73 0.0M
2024-01-23 174.70 175.60 174.40 175.35 0.0M
2024-01-22 174.75 175.13 173.38 174.73 0.0M
2024-01-19 174.60 175.00 174.38 174.78 0.0M
2024-01-18 173.20 175.18 172.98 174.93 0.0M
2024-01-17 172.90 173.60 172.18 173.43 0.0M
2024-01-16 172.30 173.18 171.53 172.83 0.0M
2024-01-12 172.28 173.03 171.38 172.08 0.0M
2024-01-11 171.60 172.75 170.90 172.40 0.0M
2024-01-10 171.35 172.08 171.18 171.63 0.0M
2024-01-09 170.83 172.05 169.98 171.23 0.0M
2024-01-08 171.10 172.95 170.55 170.80 0.0M
2024-01-05 171.65 172.98 170.90 171.28 0.0M
2024-01-04 172.08 172.55 171.50 171.90 0.0M
2024-01-03 172.33 172.45 171.45 172.30 0.0M
2024-01-02 171.33 173.23 171.20 172.55 0.0M