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
2024-12-31 187.05 187.75 187.00 187.60 0.0M
2024-12-30 186.98 187.40 186.60 187.13 0.0M
2024-12-27 186.05 187.13 185.90 187.00 0.0M
2024-12-26 183.98 186.43 183.75 186.20 0.0M
2024-12-24 183.53 184.15 183.00 183.58 0.0M
2024-12-23 182.80 183.65 182.78 183.28 0.0M
2024-12-20 182.08 183.43 181.93 183.20 0.0M
2024-12-19 183.40 183.70 181.83 182.03 0.0M
2024-12-18 185.03 185.20 183.50 184.05 0.0M
2024-12-17 185.05 185.40 184.45 184.88 0.0M
2024-12-16 185.50 185.95 184.58 184.90 0.0M
2024-12-13 185.03 185.70 184.65 185.13 0.0M
2024-12-12 186.25 186.45 185.13 185.30 0.0M
2024-12-11 184.48 186.30 184.48 186.23 0.0M
2024-12-10 183.30 184.90 183.03 184.85 0.0M
2024-12-09 183.00 183.90 182.90 183.33 0.0M
2024-12-06 183.00 183.70 182.98 183.05 0.0M
2024-12-05 184.58 184.73 182.63 182.80 0.0M
2024-12-04 185.60 185.73 184.20 184.48 0.0M
2024-12-03 184.65 186.13 184.65 185.55 0.0M
2024-12-02 185.18 186.28 184.23 184.95 0.0M
2024-11-29 185.00 185.68 184.75 185.45 0.0M
2024-11-27 184.23 185.30 184.15 184.78 0.0M
2024-11-26 183.88 185.10 183.43 184.00 0.0M
2024-11-25 184.50 185.90 183.60 183.88 0.0M
2024-11-22 183.60 184.53 183.28 183.85 0.0M
2024-11-21 183.50 183.75 183.15 183.43 0.0M
2024-11-20 183.25 183.63 183.05 183.50 0.0M
2024-11-19 182.08 183.63 181.78 183.58 0.0M
2024-11-18 181.25 182.30 181.00 182.10 0.0M
2024-11-15 179.60 182.08 179.60 180.98 0.0M
2024-11-14 180.65 181.18 179.90 180.15 0.0M
2024-11-13 181.05 181.25 180.48 181.15 0.0M
2024-11-12 179.63 181.05 179.35 180.93 0.0M
2024-11-11 179.40 179.88 178.78 179.83 0.0M
2024-11-08 179.90 180.08 178.83 179.63 0.0M
2024-11-07 179.90 180.88 179.45 180.78 0.0M
2024-11-06 179.38 179.90 178.83 179.78 0.0M
2024-11-05 178.35 178.90 178.05 178.65 0.0M
2024-11-04 179.03 179.05 177.65 178.25 0.0M
2024-11-01 178.63 179.43 177.45 178.80 0.0M
2024-10-31 180.95 181.25 180.03 181.03 0.0M
2024-10-30 182.10 182.15 180.18 180.93 0.0M
2024-10-29 183.45 183.70 182.05 182.33 0.0M
2024-10-28 182.88 183.70 182.88 183.65 0.0M
2024-10-25 183.00 183.50 182.68 183.28 0.0M
2024-10-24 182.68 183.48 182.60 183.30 0.0M
2024-10-23 182.40 183.40 181.83 182.60 0.0M
2024-10-22 182.10 182.93 181.80 182.85 0.0M
2024-10-21 182.08 182.38 181.68 182.10 0.0M
2024-10-18 181.73 182.68 181.70 182.40 0.0M
2024-10-17 181.30 181.95 180.75 181.58 0.0M
2024-10-16 182.08 182.55 181.05 181.38 0.0M
2024-10-15 183.20 183.25 181.10 182.10 0.0M
2024-10-14 182.90 183.65 182.75 183.40 0.0M
2024-10-11 183.20 183.43 182.90 183.18 0.0M
2024-10-10 182.50 183.35 181.83 183.33 0.0M
2024-10-09 183.58 183.60 181.88 182.75 0.0M
2024-10-08 183.10 183.70 182.75 183.68 0.0M
2024-10-07 182.13 183.48 182.08 183.40 0.0M
2024-10-04 181.93 182.70 181.35 182.53 0.0M
2024-10-03 181.73 182.28 181.23 181.90 0.0M
2024-10-02 180.35 182.18 180.18 182.13 0.0M
2024-10-01 179.68 180.95 179.58 180.48 0.0M
2024-09-30 179.75 180.43 179.50 180.25 0.0M
2024-09-27 180.00 180.55 179.68 180.08 0.0M
2024-09-26 179.13 180.03 178.40 179.93 0.0M
2024-09-25 179.10 179.88 178.98 179.68 0.0M
2024-09-24 179.00 180.05 178.90 179.43 0.0M
2024-09-23 178.53 179.48 178.40 179.25 0.0M
2024-09-20 177.48 178.93 177.00 178.33 0.0M
2024-09-19 176.85 178.15 176.83 177.73 0.0M
2024-09-18 176.58 177.00 176.25 176.75 0.0M
2024-09-17 175.78 176.68 175.20 176.58 0.0M
2024-09-16 176.10 176.45 175.13 175.45 0.0M
2024-09-13 175.38 176.33 175.08 175.83 0.0M
2024-09-12 175.25 176.10 174.65 175.65 0.0M
2024-09-11 174.20 175.18 172.93 174.88 0.0M
2024-09-10 173.90 174.50 173.23 174.20 0.0M
2024-09-09 171.78 174.18 170.65 173.90 0.0M
2024-09-06 173.15 174.28 171.40 171.60 0.0M
2024-09-05 174.50 174.73 173.13 173.33 0.0M
2024-09-04 175.13 175.80 175.00 175.08 0.0M
2024-09-03 174.68 175.53 174.10 175.15 0.0M
2024-08-30 179.35 180.70 179.28 180.18 0.0M
2024-08-29 180.10 180.20 179.08 179.23 0.0M
2024-08-28 180.55 180.95 179.60 180.63 0.0M
2024-08-27 178.98 181.13 178.98 180.88 0.0M
2024-08-26 177.63 179.80 177.25 179.15 0.0M
2024-08-23 178.23 179.08 177.90 178.10 0.0M
2024-08-22 176.85 178.88 176.65 178.23 0.0M
2024-08-21 177.13 177.53 175.53 176.85 0.0M
2024-08-20 180.03 180.38 176.63 177.13 0.0M
2024-08-19 179.65 181.00 179.45 180.38 0.0M
2024-08-16 182.50 182.80 178.55 180.23 0.0M
2024-08-15 182.80 183.63 182.28 182.65 0.0M
2024-08-14 182.00 183.48 181.90 183.05 0.0M
2024-08-13 180.60 182.25 179.95 182.10 0.0M
2024-08-12 180.50 180.90 179.85 180.23 0.0M
2024-08-09 178.48 180.65 178.10 180.58 0.0M
2024-08-08 180.30 180.33 178.33 178.68 0.0M
2024-08-07 181.00 181.53 179.68 179.98 0.0M
2024-08-06 180.65 181.55 179.08 179.85 0.0M
2024-08-05 180.00 181.70 178.58 180.15 0.0M
2024-08-02 186.90 186.90 181.40 184.43 0.0M
2024-08-01 189.50 189.53 186.23 187.00 0.0M
2024-07-31 189.53 189.65 188.53 189.53 0.0M
2024-07-30 189.55 190.00 188.75 189.70 0.0M
2024-07-29 190.85 191.23 188.85 189.48 0.0M
2024-07-26 190.90 191.13 190.45 190.88 0.0M
2024-07-25 190.03 191.20 189.63 190.93 0.0M
2024-07-24 190.75 191.13 189.43 190.18 0.0M
2024-07-23 189.73 190.95 189.58 190.88 0.0M
2024-07-22 189.35 190.33 189.15 189.83 0.0M
2024-07-19 189.08 189.10 188.25 188.58 0.0M
2024-07-18 190.90 191.45 188.93 189.08 0.0M
2024-07-17 190.53 191.33 189.53 191.25 0.0M
2024-07-16 190.00 190.58 189.50 190.53 0.0M
2024-07-15 189.85 190.70 189.35 189.85 0.0M
2024-07-12 188.73 190.08 187.98 189.88 0.0M
2024-07-11 188.80 189.18 188.33 188.85 0.0M
2024-07-10 189.00 189.00 187.43 188.38 0.0M
2024-07-09 190.23 191.10 187.25 189.03 0.0M
2024-07-08 191.30 191.65 189.38 190.28 0.0M
2024-07-05 191.45 192.50 191.10 191.33 0.0M
2024-07-03 190.48 191.60 190.40 191.53 0.0M
2024-07-02 189.60 190.95 189.48 190.75 0.0M
2024-07-01 189.45 189.48 188.25 188.98 0.0M
2024-06-28 189.38 189.53 187.38 187.78 0.0M
2024-06-27 189.83 190.18 188.45 189.03 0.0M
2024-06-26 188.55 190.10 188.50 189.95 0.0M
2024-06-25 188.55 189.20 188.05 188.55 0.0M
2024-06-24 187.63 188.88 187.25 188.58 0.0M
2024-06-21 189.43 189.75 188.25 188.63 0.0M
2024-06-20 190.38 190.73 188.53 189.40 0.0M
2024-06-18 190.10 190.73 189.43 189.90 0.0M
2024-06-17 190.50 190.80 189.65 190.35 0.0M
2024-06-14 188.95 190.83 188.70 190.38 0.0M
2024-06-13 187.75 188.50 186.50 188.23 0.0M
2024-06-12 188.33 188.85 187.23 187.78 0.0M
2024-06-11 188.25 188.75 187.83 188.08 0.0M
2024-06-10 186.20 188.48 186.20 188.35 0.0M
2024-06-07 185.93 186.40 185.00 186.00 0.0M
2024-06-06 186.93 186.93 184.78 185.98 0.0M
2024-06-05 187.48 188.05 186.45 186.93 0.0M
2024-06-04 188.28 188.65 187.25 187.48 0.0M
2024-06-03 188.00 188.00 185.83 187.55 0.0M
2024-05-31 188.75 188.75 187.18 187.58 0.0M
2024-05-30 189.63 189.85 187.78 188.75 0.0M
2024-05-29 191.53 191.83 189.00 189.70 0.0M
2024-05-28 190.68 192.00 190.45 191.78 0.0M
2024-05-24 190.55 191.28 189.95 190.68 0.0M
2024-05-23 190.63 191.55 190.60 190.80 0.0M
2024-05-22 190.23 191.30 190.10 191.25 0.0M
2024-05-21 189.28 190.20 189.28 190.18 0.0M
2024-05-20 189.13 189.70 188.98 189.28 0.0M
2024-05-17 188.15 189.18 188.05 189.13 0.0M
2024-05-16 187.25 188.50 187.25 187.95 0.0M
2024-05-15 187.30 188.03 186.90 187.25 0.0M
2024-05-14 185.33 187.50 185.28 187.08 0.0M
2024-05-13 185.15 186.35 184.30 185.00 0.0M
2024-05-10 184.50 185.53 183.78 185.05 0.0M
2024-05-09 185.60 186.13 184.10 184.50 0.0M
2024-05-08 186.68 187.08 185.10 185.20 0.0M
2024-05-07 186.23 187.40 186.08 186.68 0.0M
2024-05-06 186.08 186.08 185.10 185.63 0.0M
2024-05-03 185.95 186.80 185.50 185.95 0.0M
2024-05-02 186.03 186.93 185.40 185.65 0.0M
2024-05-01 185.63 186.15 182.43 183.35 0.0M
2024-04-30 183.95 183.95 181.28 181.80 0.0M
2024-04-29 185.00 185.35 184.08 184.35 0.0M
2024-04-26 184.18 185.70 183.95 184.88 0.0M
2024-04-25 182.15 184.55 181.13 184.18 0.0M
2024-04-24 183.50 184.73 182.18 182.55 0.0M
2024-04-23 184.08 185.18 182.50 183.95 0.0M
2024-04-22 182.00 184.55 181.98 184.08 0.0M
2024-04-19 180.68 181.15 180.10 180.98 0.0M
2024-04-18 180.00 181.23 179.73 180.93 0.0M
2024-04-17 179.85 180.23 179.30 179.95 0.0M
2024-04-16 178.45 180.33 177.70 179.98 0.0M
2024-04-15 176.85 179.13 176.85 178.25 0.0M
2024-04-12 178.65 179.23 175.35 176.28 0.0M
2024-04-11 178.10 178.98 177.05 178.90 0.0M
2024-04-10 179.75 180.50 177.60 178.38 0.0M
2024-04-09 178.80 180.03 178.50 179.90 0.0M
2024-04-08 178.40 179.03 177.63 178.48 0.0M
2024-04-05 180.85 180.95 177.08 177.85 0.0M
2024-04-04 179.98 181.33 179.55 180.85 0.0M
2024-04-03 180.65 180.75 178.20 179.80 0.0M
2024-04-02 180.00 181.63 179.40 180.68 0.0M
2024-04-01 185.48 186.03 179.35 179.90 0.0M
2024-03-28 183.83 185.98 183.35 185.68 0.0M
2024-03-27 184.25 184.50 182.98 184.18 0.0M
2024-03-26 187.35 187.50 182.78 183.93 0.0M
2024-03-25 187.60 189.38 186.60 187.35 0.0M
2024-03-22 190.00 190.00 188.03 188.48 0.0M
2024-03-21 190.33 191.48 189.50 190.15 0.0M
2024-03-20 190.98 191.38 190.35 190.63 0.0M
2024-03-19 190.98 191.48 190.55 191.13 0.0M
2024-03-18 190.00 191.15 189.65 191.10 0.0M
2024-03-15 189.43 190.30 188.93 189.63 0.0M
2024-03-14 190.70 191.63 188.90 189.25 0.0M
2024-03-13 189.48 191.25 189.48 191.10 0.0M
2024-03-12 189.08 190.30 188.95 189.78 0.0M
2024-03-11 189.23 189.40 188.60 189.25 0.0M
2024-03-08 190.10 191.13 189.30 189.50 0.0M
2024-03-07 189.20 190.45 189.10 190.40 0.0M
2024-03-06 189.35 189.58 188.78 189.28 0.0M
2024-03-05 188.75 189.60 188.63 189.50 0.0M
2024-03-04 189.13 189.33 188.50 188.83 0.0M
2024-03-01 188.00 189.33 187.83 189.25 0.0M
2024-02-29 184.80 184.98 183.48 184.23 0.0M
2024-02-28 185.93 186.00 184.33 184.85 0.0M
2024-02-27 186.48 187.00 185.78 186.10 0.0M
2024-02-26 184.25 186.58 184.10 186.48 0.0M
2024-02-23 184.50 186.00 184.00 185.90 0.0M
2024-02-22 185.43 186.00 184.18 184.58 0.0M
2024-02-21 185.00 186.38 184.80 185.43 0.0M
2024-02-20 184.53 185.68 184.35 185.15 0.0M
2024-02-16 183.28 185.33 183.28 184.58 0.0M
2024-02-15 182.95 183.80 182.00 183.53 0.0M
2024-02-14 184.60 184.63 182.00 183.00 0.0M
2024-02-13 184.63 185.10 184.40 184.60 0.0M
2024-02-12 185.43 186.03 184.73 185.38 0.0M
2024-02-09 185.30 185.95 184.75 185.38 0.0M
2024-02-08 185.00 186.25 185.00 185.33 0.0M
2024-02-07 185.65 185.88 184.58 184.80 0.0M
2024-02-06 184.03 185.95 183.98 185.68 0.0M
2024-02-05 185.50 185.63 183.93 184.13 0.0M
2024-02-02 185.00 185.93 184.83 185.40 0.0M
2024-02-01 183.08 185.50 183.08 185.15 0.0M
2024-01-31 182.50 183.23 182.35 182.88 0.0M
2024-01-30 181.80 183.00 181.53 182.85 0.0M
2024-01-29 182.58 183.68 181.88 182.03 0.0M
2024-01-26 181.38 183.30 181.38 182.60 0.0M
2024-01-25 180.18 182.05 179.38 181.63 0.0M
2024-01-24 179.85 180.45 179.78 180.30 0.0M
2024-01-23 179.18 179.98 178.93 179.85 0.0M
2024-01-22 179.23 179.40 177.93 179.20 0.0M
2024-01-19 179.33 179.50 178.90 179.35 0.0M
2024-01-18 177.90 179.75 177.65 179.48 0.0M
2024-01-17 177.65 178.28 177.00 178.18 0.0M
2024-01-16 177.15 178.00 176.43 177.65 0.0M
2024-01-12 177.00 177.80 176.03 176.98 0.0M
2024-01-11 176.60 177.53 175.90 177.15 0.0M
2024-01-10 176.18 177.08 176.18 176.60 0.0M
2024-01-09 176.18 176.85 174.90 176.18 0.0M
2024-01-08 176.40 177.85 175.55 175.85 0.0M
2024-01-05 176.45 177.85 176.00 176.43 0.0M
2024-01-04 177.30 177.70 176.50 176.90 0.0M
2024-01-03 177.35 177.68 176.53 177.55 0.0M
2024-01-02 176.55 178.05 176.33 177.48 0.0M