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
2023-12-29 171.80 171.90 170.85 171.03 0.0M
2023-12-28 171.48 172.05 170.33 171.08 0.0M
2023-12-27 171.58 172.48 171.23 171.58 0.0M
2023-12-26 170.20 172.10 169.83 171.80 0.0M
2023-12-22 170.90 171.73 170.15 171.00 0.0M
2023-12-21 172.00 172.58 170.60 170.75 0.0M
2023-12-20 171.40 172.33 170.65 172.10 0.0M
2023-12-19 171.65 172.53 171.05 171.53 0.0M
2023-12-18 171.20 172.68 171.20 171.65 0.0M
2023-12-15 169.53 171.10 168.70 170.75 0.0M
2023-12-14 169.83 170.28 169.10 169.53 0.0M
2023-12-13 169.63 170.38 168.63 168.85 0.0M
2023-12-12 168.40 169.98 167.05 169.63 0.0M
2023-12-11 166.63 168.53 165.75 168.40 0.0M
2023-12-08 164.30 167.20 164.28 166.63 0.0M
2023-12-07 164.93 166.60 163.98 164.30 0.0M
2023-12-06 167.53 169.10 163.68 164.93 0.0M
2023-12-05 166.65 168.73 166.45 168.03 0.0M
2023-12-04 167.43 168.98 165.53 166.68 0.0M
2023-12-01 170.15 170.83 167.83 168.08 0.0M
2023-11-30 171.53 171.60 168.48 170.40 0.0M
2023-11-29 170.90 172.13 170.50 171.48 0.0M
2023-11-28 167.95 171.40 167.53 170.78 0.0M
2023-11-27 170.38 171.40 167.15 167.28 0.0M
2023-11-24 173.75 173.75 169.95 170.05 0.0M
2023-11-22 174.18 174.88 173.73 173.98 0.0M
2023-11-21 174.05 175.15 173.88 174.35 0.0M
2023-11-20 175.00 175.60 173.25 174.65 0.0M
2023-11-17 172.25 174.38 171.75 173.60 0.0M
2023-11-16 174.95 174.98 172.25 172.43 0.0M
2023-11-15 174.08 175.50 173.60 175.23 0.0M
2023-11-14 173.10 176.10 172.78 174.33 0.0M
2023-11-13 172.60 173.85 171.70 173.18 0.0M
2023-11-10 173.18 173.25 171.53 172.63 0.0M
2023-11-09 177.33 177.50 172.45 172.88 0.0M
2023-11-08 176.00 177.50 173.98 177.00 0.0M
2023-11-07 179.53 179.83 175.58 176.03 0.0M
2023-11-06 181.78 182.05 179.60 179.78 0.0M
2023-11-03 182.90 183.18 182.13 182.43 0.0M
2023-11-02 181.53 182.95 181.48 182.90 0.0M
2023-11-01 180.45 181.50 180.33 181.48 0.0M
2023-10-31 180.10 181.15 180.05 180.78 0.0M
2023-10-30 179.65 181.03 179.40 179.95 0.0M
2023-10-27 178.28 179.88 177.48 179.10 0.0M
2023-10-26 178.98 178.98 177.30 177.70 0.0M
2023-10-25 178.65 179.10 177.80 178.43 0.0M
2023-10-24 178.70 180.00 176.60 177.90 0.0M
2023-10-23 183.35 183.40 178.15 178.38 0.0M
2023-10-20 185.85 186.03 184.20 184.38 0.0M
2023-10-19 187.30 187.30 185.10 185.48 0.0M
2023-10-18 187.55 187.93 187.00 187.40 0.0M
2023-10-17 187.45 187.95 187.28 187.55 0.0M
2023-10-16 188.00 188.38 187.13 187.38 0.0M
2023-10-13 188.98 189.05 187.53 187.70 0.0M
2023-10-12 187.88 189.05 187.65 188.98 0.0M
2023-10-11 186.53 187.95 185.75 187.85 0.0M
2023-10-10 187.50 187.75 186.53 186.75 0.0M
2023-10-09 188.08 188.35 187.13 187.28 0.0M
2023-10-06 187.43 188.55 186.75 188.43 0.0M
2023-10-05 187.55 187.95 186.80 187.68 0.0M
2023-10-04 187.65 188.38 186.83 187.90 0.0M
2023-10-03 190.50 190.50 187.48 187.80 0.0M
2023-10-02 190.25 191.78 189.88 190.48 0.0M
2023-09-29 191.38 191.38 189.50 189.70 0.0M
2023-09-28 189.38 192.35 189.18 191.38 0.0M
2023-09-27 190.50 190.83 189.03 189.38 0.0M
2023-09-26 192.50 192.60 189.90 190.25 0.0M
2023-09-25 192.08 192.88 191.70 192.63 0.0M
2023-09-22 191.15 192.63 191.15 192.43 0.0M
2023-09-21 192.55 192.73 190.83 191.05 0.0M
2023-09-20 191.65 193.15 191.45 193.08 0.0M
2023-09-19 192.50 193.28 191.45 191.80 0.0M
2023-09-18 193.78 193.80 192.35 192.65 0.0M
2023-09-15 192.35 194.03 192.13 193.83 0.0M
2023-09-14 189.88 192.60 189.88 192.53 0.0M
2023-09-13 190.00 190.25 189.30 189.95 0.0M
2023-09-12 189.78 190.58 189.30 190.30 0.0M
2023-09-11 189.15 190.35 189.08 190.20 0.0M
2023-09-08 188.48 189.35 188.38 189.30 0.0M
2023-09-07 187.90 189.10 187.68 188.70 0.0M
2023-09-06 186.83 188.55 186.55 187.90 0.0M
2023-09-05 186.40 187.45 185.83 186.83 0.0M
2023-09-01 187.03 187.15 186.25 186.75 0.0M
2023-08-31 192.00 193.00 191.40 192.68 0.0M
2023-08-30 192.58 192.93 191.65 191.95 0.0M
2023-08-29 193.33 193.65 192.83 193.30 0.0M
2023-08-28 192.40 193.90 192.18 193.38 0.0M
2023-08-25 191.45 192.45 191.33 192.40 0.0M
2023-08-24 190.05 191.70 189.83 191.58 0.0M
2023-08-23 189.93 190.90 189.68 190.25 0.0M
2023-08-22 191.05 191.18 189.73 190.10 0.0M
2023-08-21 190.63 191.33 190.50 191.05 0.0M
2023-08-18 189.25 190.40 188.85 190.20 0.0M
2023-08-17 190.18 190.30 189.03 189.38 0.0M
2023-08-16 190.50 190.98 190.05 190.20 0.0M
2023-08-15 190.93 191.25 190.18 190.45 0.0M
2023-08-14 191.63 191.70 190.88 191.03 0.0M
2023-08-11 192.40 192.80 191.48 191.63 0.0M
2023-08-10 191.73 193.08 191.65 192.53 0.0M
2023-08-09 191.78 192.43 191.20 191.78 0.0M
2023-08-08 191.93 192.03 190.55 191.65 0.0M
2023-08-07 192.75 192.78 191.45 191.75 0.0M
2023-08-04 191.38 193.05 191.20 192.75 0.0M
2023-08-03 190.20 191.50 189.98 191.38 0.0M
2023-08-02 191.03 191.45 189.50 190.20 0.0M
2023-08-01 189.80 191.30 189.30 191.05 0.0M
2023-07-31 190.60 190.75 188.85 189.73 0.0M
2023-07-28 190.23 190.75 189.98 190.38 0.0M
2023-07-27 190.13 190.73 189.55 190.23 0.0M
2023-07-26 190.40 190.60 189.73 190.03 0.0M
2023-07-25 191.53 191.90 189.93 190.25 0.0M
2023-07-24 189.65 192.33 189.35 191.40 0.0M
2023-07-21 191.00 191.58 190.30 190.53 0.0M
2023-07-20 191.20 193.30 190.05 190.70 0.0M
2023-07-19 190.60 191.43 189.93 191.30 0.0M
2023-07-18 189.90 191.10 189.80 190.93 0.0M
2023-07-17 190.08 190.65 189.30 190.10 0.0M
2023-07-14 187.93 190.23 187.93 190.10 0.0M
2023-07-13 188.38 188.38 187.48 188.20 0.0M
2023-07-12 189.75 191.48 188.15 188.35 0.0M
2023-07-11 188.95 190.15 188.55 189.75 0.0M
2023-07-10 188.75 189.48 188.18 189.10 0.0M
2023-07-07 187.35 188.75 187.35 188.65 0.0M
2023-07-06 187.68 187.93 186.58 187.80 0.0M
2023-07-05 188.45 188.93 187.73 187.90 0.0M
2023-07-03 188.43 188.70 187.55 188.63 0.0M
2023-06-30 185.13 187.00 184.28 186.95 0.0M
2023-06-29 184.53 185.25 184.08 185.15 0.0M
2023-06-28 184.00 184.85 183.53 184.50 0.0M
2023-06-27 182.90 184.25 182.70 184.10 0.0M
2023-06-26 182.35 183.08 181.88 182.63 0.0M
2023-06-23 182.75 183.30 182.28 182.80 0.0M
2023-06-22 181.25 182.85 180.88 182.73 0.0M
2023-06-21 180.73 181.73 179.85 180.90 0.0M
2023-06-20 182.83 183.05 180.95 181.23 0.0M
2023-06-16 181.35 183.33 181.35 182.80 0.0M
2023-06-15 180.75 181.63 179.83 181.23 0.0M
2023-06-14 183.53 183.68 180.75 180.90 0.0M
2023-06-13 182.00 183.73 181.65 183.53 0.0M
2023-06-12 180.78 182.55 180.58 182.50 0.0M
2023-06-09 180.73 182.05 180.00 180.95 0.0M
2023-06-08 181.85 182.25 180.53 180.85 0.0M
2023-06-07 185.13 186.00 181.35 181.90 0.0M
2023-06-06 183.40 185.08 182.90 184.73 0.0M
2023-06-05 183.00 183.78 182.63 183.30 0.0M
2023-06-02 182.78 183.65 182.15 182.78 0.0M
2023-06-01 179.40 182.85 179.05 182.68 0.0M
2023-05-31 178.60 179.68 178.38 179.43 0.0M
2023-05-30 177.25 178.83 177.25 178.75 0.0M
2023-05-26 176.95 177.75 176.85 177.25 0.0M
2023-05-25 176.80 176.98 176.05 176.88 0.0M
2023-05-24 175.80 176.68 175.30 176.50 0.0M
2023-05-23 176.45 176.48 175.83 175.90 0.0M
2023-05-22 176.15 176.33 175.20 176.23 0.0M
2023-05-19 175.65 176.55 175.48 176.33 0.0M
2023-05-18 174.83 175.90 174.65 175.73 0.0M
2023-05-17 175.25 175.25 174.40 174.95 0.0M
2023-05-16 175.33 175.65 175.08 175.23 0.0M
2023-05-15 174.78 175.43 174.20 175.40 0.0M
2023-05-12 173.58 174.78 173.30 174.68 0.0M
2023-05-11 173.70 174.28 173.30 173.58 0.0M
2023-05-10 174.18 174.53 173.53 173.85 0.0M
2023-05-09 173.08 174.43 172.88 174.28 0.0M
2023-05-08 172.30 173.18 172.13 173.10 0.0M
2023-05-05 173.00 173.45 172.05 172.35 0.0M
2023-05-04 172.35 172.83 172.28 172.55 0.0M
2023-05-03 173.15 173.35 172.08 172.45 0.0M
2023-05-02 175.00 175.00 173.48 173.58 0.0M
2023-05-01 175.30 175.58 174.68 175.15 0.0M
2023-04-28 171.43 171.93 171.38 171.78 0.0M
2023-04-27 171.70 171.88 171.15 171.78 0.0M
2023-04-26 171.13 171.68 170.70 171.65 0.0M
2023-04-25 171.63 171.63 170.98 171.28 0.0M
2023-04-24 170.75 171.98 170.60 171.70 0.0M
2023-04-21 172.25 172.25 171.50 172.15 0.0M
2023-04-20 171.40 172.40 170.70 172.30 0.0M
2023-04-19 172.20 172.85 170.93 171.58 0.0M
2023-04-18 172.35 172.45 171.68 172.38 0.0M
2023-04-17 171.30 172.38 171.08 172.28 0.0M
2023-04-14 171.20 171.60 170.80 171.28 0.0M
2023-04-13 172.75 172.90 171.43 171.55 0.0M
2023-04-12 171.70 172.35 171.70 172.23 0.0M
2023-04-11 171.28 171.85 171.05 171.80 0.0M
2023-04-10 170.93 171.50 170.43 171.20 0.0M
2023-04-06 170.50 171.30 170.25 170.90 0.0M
2023-04-05 169.23 169.88 169.08 169.35 0.0M
2023-04-04 170.03 170.58 169.18 169.23 0.0M
2023-04-03 170.10 170.65 169.40 170.13 0.0M
2023-03-31 169.38 170.35 169.38 170.28 0.0M
2023-03-30 168.70 169.65 168.68 169.55 0.0M
2023-03-29 167.80 168.78 167.80 168.75 0.0M
2023-03-28 167.23 167.98 167.15 167.80 0.0M
2023-03-27 165.78 167.45 165.78 167.40 0.0M
2023-03-24 165.10 165.80 164.83 165.45 0.0M
2023-03-23 165.30 165.45 165.00 165.05 0.0M
2023-03-22 166.00 166.00 164.83 165.48 0.0M
2023-03-21 166.20 166.48 165.53 165.93 0.0M
2023-03-20 166.68 166.78 166.10 166.15 0.0M
2023-03-17 166.38 166.55 165.73 166.45 0.0M
2023-03-16 166.15 167.05 165.75 166.43 0.0M
2023-03-15 166.50 166.85 165.83 166.15 0.0M
2023-03-14 167.50 167.53 166.83 167.08 0.0M
2023-03-13 167.40 167.53 166.63 167.48 0.0M
2023-03-10 168.58 168.58 167.65 167.75 0.0M
2023-03-09 168.90 169.25 168.35 168.60 0.0M
2023-03-08 168.75 169.25 168.30 169.20 0.0M
2023-03-07 169.00 169.00 168.45 168.85 0.0M
2023-03-06 168.28 169.00 168.03 168.75 0.0M
2023-03-03 167.13 168.28 167.13 168.25 0.0M
2023-03-02 167.58 167.90 167.03 167.33 0.0M
2023-03-01 167.85 168.45 167.08 167.98 0.0M
2023-02-28 163.80 164.45 163.73 164.35 0.0M
2023-02-27 163.93 164.48 163.70 163.80 0.0M
2023-02-24 164.08 164.45 163.30 163.93 0.0M
2023-02-23 164.10 164.55 163.88 164.18 0.0M
2023-02-22 163.60 164.13 163.33 163.93 0.0M
2023-02-21 163.15 163.85 163.13 163.68 0.0M
2023-02-17 162.90 163.55 162.73 163.15 0.0M
2023-02-16 163.35 163.40 162.63 162.90 0.0M
2023-02-15 163.35 163.63 163.05 163.33 0.0M
2023-02-14 163.48 163.60 163.08 163.38 0.0M
2023-02-13 163.20 163.90 162.98 163.68 0.0M
2023-02-10 162.80 163.20 162.65 162.85 0.0M
2023-02-09 163.03 163.40 162.68 162.83 0.0M
2023-02-08 163.25 163.65 162.95 163.03 0.0M
2023-02-07 163.93 164.13 163.20 163.30 0.0M
2023-02-06 163.95 164.10 163.50 164.05 0.0M
2023-02-03 163.65 163.98 163.48 163.88 0.0M
2023-02-02 162.45 163.73 162.45 163.68 0.0M
2023-02-01 163.25 163.30 162.20 162.50 0.0M
2023-01-31 162.80 163.45 162.80 162.93 0.0M
2023-01-30 162.15 163.30 162.15 163.00 0.0M
2023-01-27 162.00 162.35 161.75 162.15 0.0M
2023-01-26 162.55 162.58 161.90 162.03 0.0M
2023-01-25 162.00 162.70 162.00 162.65 0.0M
2023-01-24 161.98 162.55 161.68 162.45 0.0M
2023-01-23 161.53 162.20 161.18 162.18 0.0M
2023-01-20 161.00 161.53 160.60 161.43 0.0M
2023-01-19 161.28 161.30 160.28 160.93 0.0M
2023-01-18 161.53 161.83 161.28 161.48 0.0M
2023-01-17 161.60 161.63 160.78 161.53 0.0M
2023-01-13 161.60 161.95 160.78 161.80 0.0M
2023-01-12 161.60 161.85 161.10 161.60 0.0M
2023-01-11 161.80 161.95 161.30 161.85 0.0M
2023-01-10 161.75 162.45 161.68 162.08 0.0M
2023-01-09 160.60 162.00 160.60 161.95 0.0M
2023-01-06 161.23 161.35 160.58 160.78 0.0M
2023-01-05 161.45 161.50 160.93 161.23 0.0M
2023-01-04 160.95 161.80 160.85 161.60 0.0M
2023-01-03 161.43 161.65 160.80 160.95 0.0M