Live Cattle c6

🏛️ usa →
226.18
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
2022-12-30 161.60 162.10 161.45 161.65 0.0M
2022-12-29 161.53 162.05 161.53 161.85 0.0M
2022-12-28 161.30 161.65 161.08 161.63 0.0M
2022-12-27 161.05 161.48 161.05 161.30 0.0M
2022-12-23 160.98 161.28 160.93 161.25 0.0M
2022-12-22 160.50 160.93 160.50 160.90 0.0M
2022-12-21 159.80 160.80 159.73 160.75 0.0M
2022-12-20 159.73 160.18 159.48 159.95 0.0M
2022-12-19 159.90 160.13 159.33 159.98 0.0M
2022-12-16 159.50 159.98 159.50 159.78 0.0M
2022-12-15 159.75 160.18 159.45 159.58 0.0M
2022-12-14 160.28 160.35 159.80 160.03 0.0M
2022-12-13 160.25 160.55 159.88 160.23 0.0M
2022-12-12 160.00 160.33 159.63 160.30 0.0M
2022-12-09 159.38 160.20 159.33 160.00 0.0M
2022-12-08 159.13 159.75 158.88 159.48 0.0M
2022-12-07 159.00 159.10 158.38 158.93 0.0M
2022-12-06 160.00 160.00 158.50 158.83 0.0M
2022-12-05 159.83 160.43 159.78 160.35 0.0M
2022-12-02 159.65 160.20 159.60 160.18 0.0M
2022-12-01 159.53 159.95 159.13 159.88 0.0M
2022-11-30 158.90 159.78 158.78 159.73 0.0M
2022-11-29 158.95 159.50 158.63 159.13 0.0M
2022-11-28 159.25 159.25 158.55 158.93 0.0M
2022-11-25 159.30 159.40 159.03 159.18 0.0M
2022-11-23 159.83 159.95 159.03 159.30 0.0M
2022-11-22 159.63 159.90 159.40 159.65 0.0M
2022-11-21 158.90 159.75 158.90 159.68 0.0M
2022-11-18 157.90 158.70 157.88 158.63 0.0M
2022-11-17 157.35 158.18 157.05 158.13 0.0M
2022-11-16 156.98 157.45 156.63 157.38 0.0M
2022-11-15 156.85 157.25 156.75 156.98 0.0M
2022-11-14 157.43 157.45 156.85 157.10 0.0M
2022-11-11 158.00 158.20 157.28 157.43 0.0M
2022-11-10 157.30 158.33 157.18 158.28 0.0M
2022-11-09 157.30 157.60 157.03 157.40 0.0M
2022-11-08 157.65 157.65 157.23 157.63 0.0M
2022-11-07 157.38 157.83 157.25 157.75 0.0M
2022-11-04 157.25 157.83 157.15 157.43 0.0M
2022-11-03 157.33 157.43 157.05 157.28 0.0M
2022-11-02 157.05 157.63 157.05 157.23 0.0M
2022-11-01 157.25 157.33 156.88 156.98 0.0M
2022-10-31 153.35 153.55 153.13 153.50 0.0M
2022-10-28 153.93 154.23 153.48 153.63 0.0M
2022-10-27 154.20 154.45 153.88 154.00 0.0M
2022-10-26 154.15 154.33 153.85 154.25 0.0M
2022-10-25 154.48 154.75 154.10 154.25 0.0M
2022-10-24 153.90 154.83 153.88 154.78 0.0M
2022-10-21 153.18 153.93 153.15 153.88 0.0M
2022-10-20 153.65 153.83 153.13 153.40 0.0M
2022-10-19 152.80 153.93 152.78 153.73 0.0M
2022-10-18 152.23 152.95 152.20 152.93 0.0M
2022-10-17 152.00 152.55 151.98 152.33 0.0M
2022-10-14 152.80 152.90 151.65 151.78 0.0M
2022-10-13 152.28 152.93 152.08 152.70 0.0M
2022-10-12 152.40 152.90 152.28 152.83 0.0M
2022-10-11 151.80 152.60 151.58 152.53 0.0M
2022-10-10 152.30 152.48 151.15 151.53 0.0M
2022-10-07 152.13 152.50 151.98 152.18 0.0M
2022-10-06 152.23 152.38 151.75 152.28 0.0M
2022-10-05 151.63 152.65 151.23 152.28 0.0M
2022-10-04 151.85 152.23 151.65 151.80 0.0M
2022-10-03 151.20 151.88 151.18 151.83 0.0M
2022-09-30 151.30 151.40 150.70 150.88 0.0M
2022-09-29 150.18 151.35 149.80 151.30 0.0M
2022-09-28 150.75 150.80 150.00 150.10 0.0M
2022-09-27 151.45 151.83 150.33 150.60 0.0M
2022-09-26 152.80 153.30 151.08 151.30 0.0M
2022-09-23 153.48 153.60 152.68 152.93 0.0M
2022-09-22 154.60 154.70 153.68 153.98 0.0M
2022-09-21 154.80 155.20 154.63 154.75 0.0M
2022-09-20 155.00 155.65 154.68 154.85 0.0M
2022-09-19 154.28 155.00 154.25 154.95 0.0M
2022-09-16 154.38 154.65 154.03 154.43 0.0M
2022-09-15 154.23 154.93 154.08 154.63 0.0M
2022-09-14 154.25 154.53 154.08 154.40 0.0M
2022-09-13 154.98 154.98 153.90 154.40 0.0M
2022-09-12 155.05 155.15 154.53 155.13 0.0M
2022-09-09 154.28 155.23 154.10 155.08 0.0M
2022-09-08 154.10 154.33 153.63 154.20 0.0M
2022-09-07 154.63 154.68 153.95 154.13 0.0M
2022-09-06 154.05 154.63 153.95 154.55 0.0M
2022-09-02 153.13 154.05 153.13 153.90 0.0M
2022-09-01 153.10 153.80 152.98 153.23 0.0M
2022-08-31 153.75 153.75 152.83 153.20 0.0M
2022-08-30 153.18 153.88 153.10 153.70 0.0M
2022-08-29 153.25 153.35 152.70 153.18 0.0M
2022-08-26 153.78 154.05 153.25 153.35 0.0M
2022-08-25 153.45 153.85 153.30 153.78 0.0M
2022-08-24 153.45 153.93 153.23 153.60 0.0M
2022-08-23 153.43 153.93 153.23 153.80 0.0M
2022-08-22 153.00 153.80 152.88 153.55 0.0M
2022-08-19 153.43 153.83 153.18 153.40 0.0M
2022-08-18 153.75 153.78 153.30 153.38 0.0M
2022-08-17 153.50 153.88 153.08 153.75 0.0M
2022-08-16 152.68 153.43 152.45 153.28 0.0M
2022-08-15 153.00 153.28 152.20 152.38 0.0M
2022-08-12 153.10 153.35 153.05 153.18 0.0M
2022-08-11 152.98 153.53 152.88 153.18 0.0M
2022-08-10 152.28 153.15 152.20 153.10 0.0M
2022-08-09 152.40 152.53 152.03 152.33 0.0M
2022-08-08 152.40 152.73 152.23 152.58 0.0M
2022-08-05 152.18 152.70 151.90 152.40 0.0M
2022-08-04 151.40 152.18 151.20 152.08 0.0M
2022-08-03 150.78 151.63 150.75 151.60 0.0M
2022-08-02 150.58 150.95 150.33 150.73 0.0M
2022-08-01 149.83 150.80 149.68 150.70 0.0M
2022-07-29 149.30 149.95 148.90 149.83 0.0M
2022-07-28 149.20 149.65 149.20 149.33 0.0M
2022-07-27 149.30 149.60 148.83 149.30 0.0M
2022-07-26 149.80 149.93 148.98 149.28 0.0M
2022-07-25 149.23 149.88 149.23 149.75 0.0M
2022-07-22 148.83 150.05 148.83 149.88 0.0M
2022-07-21 148.90 149.28 148.55 148.73 0.0M
2022-07-20 149.25 149.53 148.90 149.20 0.0M
2022-07-19 148.88 149.50 148.53 149.38 0.0M
2022-07-18 148.60 149.28 148.38 148.90 0.0M
2022-07-15 148.63 148.88 148.18 148.48 0.0M
2022-07-14 148.98 149.33 148.75 148.98 0.0M
2022-07-13 149.25 149.93 149.08 149.65 0.0M
2022-07-12 149.48 149.68 148.60 149.55 0.0M
2022-07-11 148.05 149.53 147.93 149.48 0.0M
2022-07-08 148.35 148.60 148.03 148.43 0.0M
2022-07-07 148.57 148.80 147.75 148.22 0.0M
2022-07-06 147.53 148.40 147.32 148.15 0.0M
2022-07-05 148.72 148.72 147.07 147.28 0.0M
2022-07-01 148.25 149.10 148.18 148.72 0.0M
2022-06-30 152.68 153.18 152.12 153.03 0.0M
2022-06-29 153.15 153.32 152.32 152.68 0.0M
2022-06-28 153.30 154.00 153.00 153.22 0.0M
2022-06-27 153.50 153.75 152.50 153.50 0.0M
2022-06-24 152.50 153.18 152.50 153.00 0.0M
2022-06-23 154.00 154.03 152.30 152.93 0.0M
2022-06-22 154.50 154.90 153.60 153.68 0.0M
2022-06-21 155.45 155.53 154.57 154.93 0.0M
2022-06-17 155.03 155.25 154.45 155.03 0.0M
2022-06-16 154.50 154.90 153.85 154.53 0.0M
2022-06-15 155.00 155.78 154.50 154.68 0.0M
2022-06-14 153.65 154.32 153.32 154.05 0.0M
2022-06-13 155.35 155.50 152.43 153.82 0.0M
2022-06-10 156.57 156.62 155.75 156.07 0.0M
2022-06-09 156.72 156.93 156.43 156.70 0.0M
2022-06-08 155.07 156.97 155.07 156.55 0.0M
2022-06-07 154.25 155.05 154.25 154.97 0.0M
2022-06-06 154.50 155.00 154.22 154.32 0.0M
2022-06-03 153.97 154.78 153.97 154.70 0.0M
2022-06-02 152.70 154.50 152.70 154.45 0.0M
2022-06-01 151.50 152.62 151.47 152.53 0.0M
2022-05-31 152.50 153.10 150.88 151.25 0.0M
2022-05-27 152.45 152.90 152.30 152.55 0.0M
2022-05-26 152.80 153.00 152.28 152.55 0.0M
2022-05-25 153.30 153.40 152.93 152.97 0.0M
2022-05-24 152.78 153.40 152.78 153.07 0.0M
2022-05-23 152.35 152.88 152.05 152.70 0.0M
2022-05-20 152.82 153.25 152.00 152.43 0.0M
2022-05-19 153.00 153.35 152.57 152.82 0.0M
2022-05-18 154.25 154.35 153.03 153.10 0.0M
2022-05-17 155.40 155.60 154.38 154.53 0.0M
2022-05-16 154.40 155.12 154.05 155.03 0.0M
2022-05-13 155.30 155.30 154.30 154.53 0.0M
2022-05-12 156.07 156.07 154.68 154.85 0.0M
2022-05-11 156.00 156.60 155.22 155.88 0.0M
2022-05-10 157.00 157.00 155.70 155.90 0.0M
2022-05-09 156.60 156.80 154.97 156.65 0.0M
2022-05-06 156.78 157.62 156.72 156.97 0.0M
2022-05-05 157.70 157.72 156.62 157.25 0.0M
2022-05-04 157.35 158.00 157.32 157.82 0.0M
2022-05-03 156.70 157.78 156.68 157.57 0.0M
2022-05-02 155.57 157.15 155.53 156.85 0.0M
2022-04-29 153.00 153.15 151.88 152.38 0.0M
2022-04-28 153.15 153.50 152.32 152.90 0.0M
2022-04-27 154.50 154.60 152.68 153.05 0.0M
2022-04-26 154.28 154.72 153.97 154.32 0.0M
2022-04-25 153.80 154.15 152.60 153.95 0.0M
2022-04-22 155.55 155.85 154.70 154.85 0.0M
2022-04-21 154.82 155.80 154.72 155.78 0.0M
2022-04-20 153.50 154.90 153.45 154.82 0.0M
2022-04-19 153.57 153.62 153.00 153.32 0.0M
2022-04-18 154.20 154.30 152.75 153.20 0.0M
2022-04-14 154.18 154.22 153.62 154.07 0.0M
2022-04-13 153.78 154.72 153.78 154.18 0.0M
2022-04-12 153.10 153.90 152.82 153.75 0.0M
2022-04-11 152.05 153.18 151.88 153.10 0.0M
2022-04-08 152.10 152.90 152.00 152.53 0.0M
2022-04-07 151.50 152.28 151.50 152.20 0.0M
2022-04-06 151.12 151.40 150.12 151.25 0.0M
2022-04-05 152.00 152.07 150.35 150.88 0.0M
2022-04-04 151.97 152.57 151.38 151.93 0.0M
2022-04-01 152.55 153.07 151.95 152.10 0.0M
2022-03-31 152.65 153.10 152.03 152.35 0.0M
2022-03-30 152.70 153.22 152.35 152.50 0.0M
2022-03-29 152.45 153.20 152.38 153.10 0.0M