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
2024-12-31 188.70 189.25 188.65 189.15 0.0M
2024-12-30 188.55 188.83 188.08 188.75 0.0M
2024-12-27 187.58 188.65 187.50 188.55 0.0M
2024-12-26 185.55 188.00 185.53 187.78 0.0M
2024-12-24 185.35 185.88 184.85 185.35 0.0M
2024-12-23 184.65 185.50 184.65 185.18 0.0M
2024-12-20 184.28 185.28 184.10 185.08 0.0M
2024-12-19 185.38 185.40 183.83 184.03 0.0M
2024-12-18 186.48 186.88 185.30 185.85 0.0M
2024-12-17 186.45 186.95 186.05 186.63 0.0M
2024-12-16 186.55 187.28 185.95 186.43 0.0M
2024-12-13 186.78 187.30 186.15 186.63 0.0M
2024-12-12 187.93 188.15 186.75 186.88 0.0M
2024-12-11 186.53 188.10 186.53 188.05 0.0M
2024-12-10 185.48 186.83 185.25 186.78 0.0M
2024-12-09 185.18 186.10 185.08 185.45 0.0M
2024-12-06 184.90 185.80 184.90 185.18 0.0M
2024-12-05 186.15 186.50 184.58 184.73 0.0M
2024-12-04 187.45 187.58 186.13 186.35 0.0M
2024-12-03 186.83 188.00 186.68 187.45 0.0M
2024-12-02 186.90 187.93 185.83 186.85 0.0M
2024-11-29 186.63 187.35 186.40 187.13 0.0M
2024-11-27 185.78 186.85 185.70 186.40 0.0M
2024-11-26 185.65 186.95 185.18 185.78 0.0M
2024-11-25 186.10 187.50 185.25 185.75 0.0M
2024-11-22 185.40 186.20 185.15 185.55 0.0M
2024-11-21 185.25 185.45 184.93 185.23 0.0M
2024-11-20 185.00 185.48 184.78 185.33 0.0M
2024-11-19 183.85 185.43 183.60 185.35 0.0M
2024-11-18 182.80 183.95 182.63 183.85 0.0M
2024-11-15 181.00 183.30 181.00 182.38 0.0M
2024-11-14 182.10 182.60 181.30 181.50 0.0M
2024-11-13 182.50 182.68 181.93 182.58 0.0M
2024-11-12 181.25 182.45 180.95 182.35 0.0M
2024-11-11 180.70 181.35 180.30 181.28 0.0M
2024-11-08 181.00 181.40 180.25 180.95 0.0M
2024-11-07 181.18 182.05 180.70 182.00 0.0M
2024-11-06 180.45 181.08 180.00 180.95 0.0M
2024-11-05 179.28 180.05 179.13 179.73 0.0M
2024-11-04 180.03 180.03 178.78 179.35 0.0M
2024-11-01 179.88 180.50 178.55 179.80 0.0M
2024-10-31 178.33 178.88 177.58 178.70 0.0M
2024-10-30 179.18 179.28 177.50 178.23 0.0M
2024-10-29 180.60 180.88 179.18 179.50 0.0M
2024-10-28 180.13 180.68 180.03 180.60 0.0M
2024-10-25 180.50 180.70 179.73 180.30 0.0M
2024-10-24 180.38 180.78 179.83 180.48 0.0M
2024-10-23 179.95 180.83 179.33 180.08 0.0M
2024-10-22 179.55 180.33 179.13 180.28 0.0M
2024-10-21 179.70 179.85 179.23 179.53 0.0M
2024-10-18 179.38 180.20 179.33 179.98 0.0M
2024-10-17 179.38 179.75 178.63 179.25 0.0M
2024-10-16 179.90 180.30 178.90 179.25 0.0M
2024-10-15 181.05 181.10 178.90 179.98 0.0M
2024-10-14 180.50 181.45 180.43 181.13 0.0M
2024-10-11 180.90 181.08 180.55 180.78 0.0M
2024-10-10 180.00 180.93 179.50 180.90 0.0M
2024-10-09 181.35 181.35 179.58 180.35 0.0M
2024-10-08 180.68 181.33 180.50 181.30 0.0M
2024-10-07 179.80 181.13 179.50 181.05 0.0M
2024-10-04 179.33 179.90 178.80 179.78 0.0M
2024-10-03 178.95 179.30 178.43 179.10 0.0M
2024-10-02 177.23 179.18 177.23 179.13 0.0M
2024-10-01 177.58 178.10 176.95 177.68 0.0M
2024-09-30 177.33 177.90 176.80 177.58 0.0M
2024-09-27 177.25 177.95 177.00 177.40 0.0M
2024-09-26 176.75 177.43 175.88 177.30 0.0M
2024-09-25 176.50 177.30 176.50 177.00 0.0M
2024-09-24 176.55 177.55 176.48 176.88 0.0M
2024-09-23 176.68 176.85 175.80 176.75 0.0M
2024-09-20 175.35 176.28 174.75 175.68 0.0M
2024-09-19 174.65 175.68 174.48 175.28 0.0M
2024-09-18 174.28 174.63 173.90 174.40 0.0M
2024-09-17 173.23 174.25 173.10 174.20 0.0M
2024-09-16 173.90 174.13 172.85 173.05 0.0M
2024-09-13 173.00 173.93 172.80 173.50 0.0M
2024-09-12 172.98 173.80 172.48 173.30 0.0M
2024-09-11 171.98 172.88 170.83 172.65 0.0M
2024-09-10 171.65 172.20 171.08 171.93 0.0M
2024-09-09 170.23 171.85 168.85 171.65 0.0M
2024-09-06 171.90 172.25 169.58 169.68 0.0M
2024-09-05 172.70 172.70 171.30 171.40 0.0M
2024-09-04 173.35 173.65 172.83 172.95 0.0M
2024-09-03 172.85 173.58 172.43 173.03 0.0M
2024-08-30 173.68 174.75 173.25 174.45 0.0M
2024-08-29 174.50 174.53 173.30 173.40 0.0M
2024-08-28 175.00 175.25 173.98 174.93 0.0M
2024-08-27 173.60 175.38 173.60 175.10 0.0M
2024-08-26 172.23 174.20 171.93 173.80 0.0M
2024-08-23 172.80 173.55 172.53 172.68 0.0M
2024-08-22 171.45 173.33 171.33 172.85 0.0M
2024-08-21 171.40 172.20 170.25 171.48 0.0M
2024-08-20 174.23 174.40 170.98 171.50 0.0M
2024-08-19 174.03 175.18 173.83 174.40 0.0M
2024-08-16 175.98 176.45 173.00 174.38 0.0M
2024-08-15 176.90 177.15 176.00 176.25 0.0M
2024-08-14 175.83 177.00 175.65 176.65 0.0M
2024-08-13 174.43 175.90 173.98 175.78 0.0M
2024-08-12 175.25 175.25 173.83 174.13 0.0M
2024-08-09 173.38 175.00 172.88 174.95 0.0M
2024-08-08 174.73 174.90 173.08 173.38 0.0M
2024-08-07 174.95 175.78 174.38 174.80 0.0M
2024-08-06 174.35 176.18 173.85 174.30 0.0M
2024-08-05 177.05 177.05 172.60 174.28 0.0M
2024-08-02 180.38 180.38 175.05 178.18 0.0M
2024-08-01 182.50 182.50 179.58 180.43 0.0M
2024-07-31 182.63 182.65 181.60 182.55 0.0M
2024-07-30 183.05 183.30 181.93 182.85 0.0M
2024-07-29 184.15 184.40 182.18 182.88 0.0M
2024-07-26 183.98 184.25 183.68 184.10 0.0M
2024-07-25 183.33 184.33 182.83 184.08 0.0M
2024-07-24 184.10 184.33 182.60 183.33 0.0M
2024-07-23 182.98 184.13 182.93 184.05 0.0M
2024-07-22 182.75 183.60 182.50 183.13 0.0M
2024-07-19 182.10 182.45 181.73 182.00 0.0M
2024-07-18 184.50 184.60 182.33 182.48 0.0M
2024-07-17 182.83 184.53 182.83 184.50 0.0M
2024-07-16 182.93 183.68 182.88 183.63 0.0M
2024-07-15 183.05 183.63 182.45 182.95 0.0M
2024-07-12 181.50 183.23 181.28 183.05 0.0M
2024-07-11 181.60 182.25 181.35 181.90 0.0M
2024-07-10 182.40 182.40 180.83 181.60 0.0M
2024-07-09 184.00 184.48 180.90 182.45 0.0M
2024-07-08 185.30 185.38 183.30 184.00 0.0M
2024-07-05 185.33 186.28 185.00 185.23 0.0M
2024-07-03 184.38 185.38 184.38 185.35 0.0M
2024-07-02 183.48 184.63 183.48 184.55 0.0M
2024-07-01 183.50 183.58 182.18 182.93 0.0M
2024-06-28 190.95 191.38 189.25 189.68 0.0M
2024-06-27 191.20 191.78 190.23 190.73 0.0M
2024-06-26 190.50 191.85 190.50 191.70 0.0M
2024-06-25 190.70 191.15 190.08 190.53 0.0M
2024-06-24 189.45 190.80 189.38 190.70 0.0M
2024-06-21 191.68 191.68 190.18 190.60 0.0M
2024-06-20 192.00 192.53 190.53 191.38 0.0M
2024-06-18 191.75 192.30 191.18 191.70 0.0M
2024-06-17 192.03 192.33 191.33 191.98 0.0M
2024-06-14 190.68 192.48 190.45 191.93 0.0M
2024-06-13 189.40 190.13 188.28 189.85 0.0M
2024-06-12 190.00 190.55 189.00 189.48 0.0M
2024-06-11 190.00 190.50 189.60 189.80 0.0M
2024-06-10 187.98 190.25 187.98 190.18 0.0M
2024-06-07 187.78 188.28 187.00 187.90 0.0M
2024-06-06 188.88 188.88 186.80 187.88 0.0M
2024-06-05 189.43 189.95 188.43 188.88 0.0M
2024-06-04 189.85 190.50 189.15 189.43 0.0M
2024-06-03 189.55 189.80 187.83 189.50 0.0M
2024-05-31 190.50 190.65 189.15 189.45 0.0M
2024-05-30 191.75 191.75 189.78 190.68 0.0M
2024-05-29 193.25 193.75 191.10 191.73 0.0M
2024-05-28 192.60 193.75 192.08 193.63 0.0M
2024-05-24 192.00 192.90 191.63 192.33 0.0M
2024-05-23 192.55 193.13 192.23 192.40 0.0M
2024-05-22 191.88 192.95 191.85 192.95 0.0M
2024-05-21 191.00 191.93 191.00 191.90 0.0M
2024-05-20 190.90 191.48 190.75 191.03 0.0M
2024-05-17 190.00 191.05 189.90 190.95 0.0M
2024-05-16 189.38 190.40 189.38 189.90 0.0M
2024-05-15 189.50 190.00 189.05 189.38 0.0M
2024-05-14 187.80 189.55 187.48 189.23 0.0M
2024-05-13 187.33 188.45 186.55 187.30 0.0M
2024-05-10 186.73 187.58 185.90 187.25 0.0M
2024-05-09 187.93 188.38 186.50 186.70 0.0M
2024-05-08 189.05 189.23 187.43 187.55 0.0M
2024-05-07 188.35 189.55 188.35 188.88 0.0M
2024-05-06 188.28 188.35 187.48 187.95 0.0M
2024-05-03 188.35 189.13 187.85 188.35 0.0M
2024-05-02 188.45 189.35 187.80 188.03 0.0M
2024-05-01 188.05 188.48 185.00 185.78 0.0M
2024-04-30 187.50 187.50 184.98 185.65 0.0M
2024-04-29 188.48 188.93 187.68 187.93 0.0M
2024-04-26 187.70 189.18 187.45 188.38 0.0M
2024-04-25 185.88 188.03 184.78 187.68 0.0M
2024-04-24 187.23 188.35 185.88 186.15 0.0M
2024-04-23 187.13 188.50 186.18 187.58 0.0M
2024-04-22 185.48 187.70 185.30 187.25 0.0M
2024-04-19 184.00 184.63 183.58 184.35 0.0M
2024-04-18 183.30 184.58 183.10 184.35 0.0M
2024-04-17 183.10 183.55 182.73 183.30 0.0M
2024-04-16 181.93 183.53 181.15 183.23 0.0M
2024-04-15 180.45 182.45 180.45 181.68 0.0M
2024-04-12 182.15 182.75 178.98 180.00 0.0M
2024-04-11 181.25 182.48 180.60 182.35 0.0M
2024-04-10 183.13 183.93 181.10 181.80 0.0M
2024-04-09 181.98 183.50 181.98 183.25 0.0M
2024-04-08 182.00 182.60 181.20 181.98 0.0M
2024-04-05 184.53 184.68 180.83 181.60 0.0M
2024-04-04 183.75 185.08 183.28 184.58 0.0M
2024-04-03 184.13 184.33 181.95 183.45 0.0M
2024-04-02 183.78 185.15 183.10 184.28 0.0M
2024-04-01 188.63 189.38 182.88 183.43 0.0M
2024-03-28 187.55 189.25 186.75 188.98 0.0M
2024-03-27 187.35 187.83 186.43 187.53 0.0M
2024-03-26 190.35 190.55 186.13 187.28 0.0M
2024-03-25 190.78 192.43 189.78 190.48 0.0M
2024-03-22 193.00 193.05 190.95 191.45 0.0M
2024-03-21 193.63 194.40 192.60 193.20 0.0M
2024-03-20 194.08 194.40 193.38 193.63 0.0M
2024-03-19 194.05 194.45 193.58 194.20 0.0M
2024-03-18 193.10 194.10 192.75 194.05 0.0M
2024-03-15 192.50 193.45 192.13 192.68 0.0M
2024-03-14 194.35 194.85 192.08 192.40 0.0M
2024-03-13 193.18 194.43 193.10 194.30 0.0M
2024-03-12 192.25 193.40 192.25 193.03 0.0M
2024-03-11 192.50 192.65 191.85 192.48 0.0M
2024-03-08 193.10 194.08 192.48 192.75 0.0M
2024-03-07 192.50 193.50 192.28 193.45 0.0M
2024-03-06 192.58 192.88 192.00 192.50 0.0M
2024-03-05 192.50 192.85 191.98 192.75 0.0M
2024-03-04 192.35 192.45 191.73 192.13 0.0M
2024-03-01 191.18 192.50 191.15 192.45 0.0M
2024-02-29 188.25 188.60 186.95 187.75 0.0M
2024-02-28 189.28 189.28 187.83 188.33 0.0M
2024-02-27 189.53 189.98 188.98 189.30 0.0M
2024-02-26 187.65 189.75 187.50 189.58 0.0M
2024-02-23 188.00 189.25 187.45 189.20 0.0M
2024-02-22 188.85 189.48 187.80 188.05 0.0M
2024-02-21 188.38 189.80 188.23 189.03 0.0M
2024-02-20 187.83 189.03 187.55 188.55 0.0M
2024-02-16 186.88 188.65 186.88 187.80 0.0M
2024-02-15 186.40 187.08 185.55 186.90 0.0M
2024-02-14 188.15 188.15 185.60 186.58 0.0M
2024-02-13 188.33 188.58 187.90 188.20 0.0M
2024-02-12 188.78 189.28 188.18 188.83 0.0M
2024-02-09 188.68 189.23 188.05 188.68 0.0M
2024-02-08 188.80 189.70 188.48 188.78 0.0M
2024-02-07 188.80 189.25 188.05 188.40 0.0M
2024-02-06 187.78 189.45 187.53 189.08 0.0M
2024-02-05 188.95 189.10 187.53 187.70 0.0M
2024-02-02 188.55 189.63 188.55 188.98 0.0M
2024-02-01 187.40 189.23 187.25 188.88 0.0M
2024-01-31 186.53 187.30 186.50 186.95 0.0M
2024-01-30 185.50 187.25 185.50 187.00 0.0M
2024-01-29 186.38 187.58 185.98 186.15 0.0M
2024-01-26 185.48 187.33 185.25 186.63 0.0M
2024-01-25 184.25 186.30 183.58 185.75 0.0M
2024-01-24 183.63 184.70 183.63 184.58 0.0M
2024-01-23 183.43 184.00 183.03 183.93 0.0M
2024-01-22 182.90 183.48 181.93 183.33 0.0M
2024-01-19 182.90 183.28 182.73 183.23 0.0M
2024-01-18 181.88 183.55 181.65 183.20 0.0M
2024-01-17 181.68 182.23 181.03 182.10 0.0M
2024-01-16 181.20 182.00 180.63 181.68 0.0M
2024-01-12 181.00 181.78 180.13 181.03 0.0M
2024-01-11 180.75 181.48 180.10 181.13 0.0M
2024-01-10 180.75 181.43 180.48 180.75 0.0M
2024-01-09 180.80 181.25 179.80 180.60 0.0M
2024-01-08 181.00 182.25 180.10 180.40 0.0M
2024-01-05 181.23 182.43 180.58 181.00 0.0M
2024-01-04 181.58 182.25 181.28 181.55 0.0M
2024-01-03 181.75 182.28 181.23 182.10 0.0M
2024-01-02 180.98 182.45 180.98 182.03 0.0M