Live Cattle c5

🏛️ usa →
230.55
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
2022-12-30 157.58 158.25 157.43 157.58 0.0M
2022-12-29 157.83 158.20 157.63 158.00 0.0M
2022-12-28 157.50 157.93 157.38 157.90 0.0M
2022-12-27 157.10 157.75 157.10 157.53 0.0M
2022-12-23 157.10 157.58 156.95 157.53 0.0M
2022-12-22 156.70 157.08 156.55 157.03 0.0M
2022-12-21 156.00 156.98 156.00 156.80 0.0M
2022-12-20 155.98 156.33 155.60 156.03 0.0M
2022-12-19 156.25 156.30 155.73 156.10 0.0M
2022-12-16 155.63 156.20 155.63 156.03 0.0M
2022-12-15 155.90 156.20 155.58 155.73 0.0M
2022-12-14 156.45 156.55 155.90 156.15 0.0M
2022-12-13 156.50 156.80 156.08 156.48 0.0M
2022-12-12 156.15 156.50 155.80 156.48 0.0M
2022-12-09 155.25 156.35 155.25 156.18 0.0M
2022-12-08 155.18 155.65 154.83 155.43 0.0M
2022-12-07 154.88 155.05 154.30 154.88 0.0M
2022-12-06 156.25 156.25 154.55 154.88 0.0M
2022-12-05 156.25 156.68 155.98 156.55 0.0M
2022-12-02 155.80 156.48 155.73 156.38 0.0M
2022-12-01 155.90 156.15 155.18 156.00 0.0M
2022-11-30 155.40 155.98 155.00 155.90 0.0M
2022-11-29 155.15 155.75 154.85 155.40 0.0M
2022-11-28 155.35 155.48 154.68 155.15 0.0M
2022-11-25 155.58 155.73 155.23 155.45 0.0M
2022-11-23 156.05 156.30 155.33 155.58 0.0M
2022-11-22 155.98 156.30 155.78 156.05 0.0M
2022-11-21 155.40 156.23 155.25 156.18 0.0M
2022-11-18 154.25 155.08 154.13 155.00 0.0M
2022-11-17 153.38 154.53 153.30 154.50 0.0M
2022-11-16 153.28 153.70 152.83 153.60 0.0M
2022-11-15 153.20 153.53 152.95 153.20 0.0M
2022-11-14 153.63 153.80 153.15 153.33 0.0M
2022-11-11 154.50 154.55 153.53 153.75 0.0M
2022-11-10 153.85 154.73 153.45 154.63 0.0M
2022-11-09 153.50 153.95 153.30 153.70 0.0M
2022-11-08 154.05 154.05 153.43 153.95 0.0M
2022-11-07 153.80 154.23 153.48 154.10 0.0M
2022-11-04 153.80 154.03 153.48 153.63 0.0M
2022-11-03 153.48 153.88 153.30 153.73 0.0M
2022-11-02 153.55 154.10 153.40 153.68 0.0M
2022-11-01 153.60 153.85 153.40 153.55 0.0M
2022-10-31 154.23 154.48 153.85 154.38 0.0M
2022-10-28 154.73 155.05 154.25 154.43 0.0M
2022-10-27 155.00 155.30 154.65 154.78 0.0M
2022-10-26 154.80 155.15 154.55 155.10 0.0M
2022-10-25 154.93 155.33 154.75 154.93 0.0M
2022-10-24 154.35 155.35 154.33 155.30 0.0M
2022-10-21 153.50 154.33 153.48 154.28 0.0M
2022-10-20 153.90 154.05 153.40 153.65 0.0M
2022-10-19 153.20 154.23 153.13 153.98 0.0M
2022-10-18 152.65 153.28 152.55 153.25 0.0M
2022-10-17 152.23 152.78 152.23 152.65 0.0M
2022-10-14 153.23 153.25 151.85 152.10 0.0M
2022-10-13 152.55 153.25 152.35 153.05 0.0M
2022-10-12 152.70 153.23 152.50 153.15 0.0M
2022-10-11 152.25 152.90 151.93 152.83 0.0M
2022-10-10 152.50 152.83 151.43 151.90 0.0M
2022-10-07 152.50 152.85 152.28 152.55 0.0M
2022-10-06 152.65 152.68 152.00 152.55 0.0M
2022-10-05 151.88 152.93 151.60 152.60 0.0M
2022-10-04 151.90 152.30 151.68 151.95 0.0M
2022-10-03 151.50 151.98 151.28 151.90 0.0M
2022-09-30 151.30 151.58 150.68 150.93 0.0M
2022-09-29 150.20 151.43 149.70 151.25 0.0M
2022-09-28 150.93 150.98 150.03 150.10 0.0M
2022-09-27 151.80 152.00 150.50 150.73 0.0M
2022-09-26 152.80 153.30 151.03 151.40 0.0M
2022-09-23 153.60 153.60 152.63 152.93 0.0M
2022-09-22 154.70 154.78 153.68 153.95 0.0M
2022-09-21 154.90 155.33 154.70 154.85 0.0M
2022-09-20 155.23 155.78 154.75 155.10 0.0M
2022-09-19 154.43 155.18 154.38 155.05 0.0M
2022-09-16 154.55 154.83 154.25 154.55 0.0M
2022-09-15 154.30 155.10 154.15 154.80 0.0M
2022-09-14 154.35 154.65 153.95 154.35 0.0M
2022-09-13 154.80 155.03 153.90 154.45 0.0M
2022-09-12 155.10 155.33 154.63 155.25 0.0M
2022-09-09 154.30 155.28 154.18 155.23 0.0M
2022-09-08 154.20 154.40 153.65 154.33 0.0M
2022-09-07 154.68 154.80 154.05 154.20 0.0M
2022-09-06 154.10 154.73 154.08 154.68 0.0M
2022-09-02 153.53 154.15 153.28 154.05 0.0M
2022-09-01 153.15 153.83 153.05 153.35 0.0M
2022-08-31 158.00 158.08 157.05 157.28 0.0M
2022-08-30 157.75 158.38 157.58 158.10 0.0M
2022-08-29 157.65 157.80 157.13 157.58 0.0M
2022-08-26 158.45 158.65 157.65 157.73 0.0M
2022-08-25 158.03 158.40 157.80 158.33 0.0M
2022-08-24 158.23 158.43 157.80 158.13 0.0M
2022-08-23 158.25 158.45 157.90 158.28 0.0M
2022-08-22 157.90 158.50 157.53 158.28 0.0M
2022-08-19 158.15 158.60 158.00 158.15 0.0M
2022-08-18 158.70 158.78 158.03 158.10 0.0M
2022-08-17 158.35 158.88 158.05 158.70 0.0M
2022-08-16 157.13 158.50 157.13 158.35 0.0M
2022-08-15 158.05 158.28 157.08 157.30 0.0M
2022-08-12 158.08 158.43 158.05 158.18 0.0M
2022-08-11 158.23 158.55 157.90 158.30 0.0M
2022-08-10 157.55 158.25 157.53 158.18 0.0M
2022-08-09 157.63 157.90 157.48 157.60 0.0M
2022-08-08 157.63 158.13 157.58 157.95 0.0M
2022-08-05 157.35 158.13 157.20 157.80 0.0M
2022-08-04 156.60 157.48 156.60 157.43 0.0M
2022-08-03 155.98 157.00 155.93 156.98 0.0M
2022-08-02 155.70 156.15 155.50 155.88 0.0M
2022-08-01 154.65 156.00 154.65 155.90 0.0M
2022-07-29 154.40 154.90 153.98 154.80 0.0M
2022-07-28 154.60 154.83 154.28 154.40 0.0M
2022-07-27 154.53 154.80 154.10 154.53 0.0M
2022-07-26 155.00 155.23 154.28 154.53 0.0M
2022-07-25 154.15 155.13 154.15 155.08 0.0M
2022-07-22 153.55 155.05 153.55 154.98 0.0M
2022-07-21 154.20 154.20 153.40 153.58 0.0M
2022-07-20 154.20 154.80 154.03 154.20 0.0M
2022-07-19 154.03 154.83 153.75 154.53 0.0M
2022-07-18 153.75 154.55 153.43 154.10 0.0M
2022-07-15 154.03 154.23 153.30 153.58 0.0M
2022-07-14 154.75 154.75 154.00 154.23 0.0M
2022-07-13 153.98 155.28 153.98 155.13 0.0M
2022-07-12 154.58 155.00 153.70 154.83 0.0M
2022-07-11 152.93 154.70 152.78 154.58 0.0M
2022-07-08 153.43 153.85 153.12 153.43 0.0M
2022-07-07 153.47 154.03 152.97 153.40 0.0M
2022-07-06 152.68 153.45 152.28 153.32 0.0M
2022-07-05 153.90 153.97 152.07 152.25 0.0M
2022-07-01 152.90 154.22 152.90 153.90 0.0M
2022-06-30 149.45 150.12 148.80 149.90 0.0M
2022-06-29 149.80 150.12 149.00 149.32 0.0M
2022-06-28 150.45 150.88 149.75 149.95 0.0M
2022-06-27 150.50 150.57 149.38 150.45 0.0M
2022-06-24 149.50 150.03 149.45 149.75 0.0M
2022-06-23 151.00 151.00 148.85 149.57 0.0M
2022-06-22 151.50 151.93 150.47 150.55 0.0M
2022-06-21 152.40 152.78 151.65 151.95 0.0M
2022-06-17 151.80 152.45 151.60 152.12 0.0M
2022-06-16 151.53 151.95 151.03 151.62 0.0M
2022-06-15 151.70 152.75 151.45 151.62 0.0M
2022-06-14 150.47 151.18 150.15 150.80 0.0M
2022-06-13 151.68 152.05 149.15 150.55 0.0M
2022-06-10 153.00 153.12 152.32 152.60 0.0M
2022-06-09 153.05 153.47 152.90 153.20 0.0M
2022-06-08 151.55 153.55 151.53 153.20 0.0M
2022-06-07 150.25 151.47 150.25 151.40 0.0M
2022-06-06 151.30 151.70 150.53 150.65 0.0M
2022-06-03 150.88 151.45 150.53 151.22 0.0M
2022-06-02 149.28 151.03 149.03 150.97 0.0M
2022-06-01 147.97 149.00 147.80 148.90 0.0M
2022-05-31 148.82 149.47 147.22 147.53 0.0M
2022-05-27 148.82 149.22 148.65 148.88 0.0M
2022-05-26 149.18 149.22 148.45 148.82 0.0M
2022-05-25 149.35 149.75 148.90 149.10 0.0M
2022-05-24 149.10 149.62 149.10 149.35 0.0M
2022-05-23 148.03 149.15 148.03 149.03 0.0M
2022-05-20 149.15 149.85 148.05 148.55 0.0M
2022-05-19 149.25 149.47 148.78 148.97 0.0M
2022-05-18 150.57 150.65 149.10 149.22 0.0M
2022-05-17 151.68 151.85 150.60 150.78 0.0M
2022-05-16 150.80 151.53 150.40 151.43 0.0M
2022-05-13 151.55 151.62 150.68 150.93 0.0M
2022-05-12 152.43 152.50 150.93 151.22 0.0M
2022-05-11 152.50 153.15 151.72 152.43 0.0M
2022-05-10 153.80 153.95 152.35 152.55 0.0M
2022-05-09 153.30 153.75 151.88 153.50 0.0M
2022-05-06 154.18 154.68 153.70 153.95 0.0M
2022-05-05 155.25 155.28 153.72 154.43 0.0M
2022-05-04 154.82 155.57 154.72 155.28 0.0M
2022-05-03 154.12 155.30 153.97 155.15 0.0M
2022-05-02 152.78 154.55 152.47 154.20 0.0M
2022-04-29 149.00 149.25 148.00 148.45 0.0M
2022-04-28 149.15 149.62 148.32 148.90 0.0M
2022-04-27 150.57 150.57 148.78 149.10 0.0M
2022-04-26 150.12 150.70 149.93 150.25 0.0M
2022-04-25 150.18 150.18 148.72 149.82 0.0M
2022-04-22 151.80 152.38 151.07 151.28 0.0M
2022-04-21 151.05 152.18 151.05 152.15 0.0M
2022-04-20 149.80 151.20 149.80 151.12 0.0M
2022-04-19 149.50 149.93 149.30 149.68 0.0M
2022-04-18 150.60 150.88 149.12 149.50 0.0M
2022-04-14 150.55 150.65 150.03 150.55 0.0M
2022-04-13 150.28 151.00 150.18 150.55 0.0M
2022-04-12 149.38 150.22 149.05 150.12 0.0M
2022-04-11 148.85 149.43 148.12 149.38 0.0M
2022-04-08 148.47 149.22 148.28 148.85 0.0M
2022-04-07 148.00 148.75 147.95 148.68 0.0M
2022-04-06 147.45 147.93 146.55 147.78 0.0M
2022-04-05 148.55 148.62 146.72 147.28 0.0M
2022-04-04 148.80 149.43 147.75 148.43 0.0M
2022-04-01 149.55 150.00 148.82 148.93 0.0M
2022-03-31 149.57 150.10 149.20 149.30 0.0M
2022-03-30 150.00 150.25 149.60 149.70 0.0M
2022-03-29 149.80 150.28 149.38 150.12 0.0M