Live Cattle c7

🏛️ usa →
224.15
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
2022-12-30 164.65 165.20 164.65 164.93 0.0M
2022-12-29 164.75 165.23 164.75 164.95 0.0M
2022-12-28 164.28 164.80 164.13 164.78 0.0M
2022-12-27 164.18 164.43 164.05 164.18 0.0M
2022-12-23 163.95 164.30 163.90 164.10 0.0M
2022-12-22 163.60 163.90 163.60 163.90 0.0M
2022-12-21 163.00 163.85 162.93 163.85 0.0M
2022-12-20 162.80 163.38 162.70 163.25 0.0M
2022-12-19 163.18 163.35 162.65 163.18 0.0M
2022-12-16 163.08 163.23 162.83 163.05 0.0M
2022-12-15 163.13 163.43 162.85 162.95 0.0M
2022-12-14 163.50 163.53 163.15 163.33 0.0M
2022-12-13 163.83 163.85 163.23 163.50 0.0M
2022-12-12 163.35 163.70 163.05 163.68 0.0M
2022-12-09 163.00 163.50 162.90 163.35 0.0M
2022-12-08 162.85 163.25 162.70 163.13 0.0M
2022-12-07 162.45 162.95 162.15 162.80 0.0M
2022-12-06 163.45 163.45 162.18 162.38 0.0M
2022-12-05 163.63 163.95 163.50 163.90 0.0M
2022-12-02 163.38 163.98 163.38 163.88 0.0M
2022-12-01 163.50 163.73 162.98 163.65 0.0M
2022-11-30 162.68 163.63 162.65 163.60 0.0M
2022-11-29 162.80 163.25 162.43 162.93 0.0M
2022-11-28 163.10 163.10 162.58 162.80 0.0M
2022-11-25 163.28 163.28 162.90 163.13 0.0M
2022-11-23 163.10 163.65 162.95 163.03 0.0M
2022-11-22 163.33 163.68 163.15 163.35 0.0M
2022-11-21 162.95 163.48 162.95 163.45 0.0M
2022-11-18 161.80 162.60 161.80 162.53 0.0M
2022-11-17 161.23 162.00 161.23 162.00 0.0M
2022-11-16 161.48 161.60 161.03 161.53 0.0M
2022-11-15 161.13 161.38 161.05 161.20 0.0M
2022-11-14 161.63 161.73 161.15 161.45 0.0M
2022-11-11 162.10 162.33 161.50 161.65 0.0M
2022-11-10 161.65 162.50 161.50 162.35 0.0M
2022-11-09 161.43 161.80 161.40 161.65 0.0M
2022-11-08 161.80 161.93 161.45 161.85 0.0M
2022-11-07 161.78 162.15 161.60 162.10 0.0M
2022-11-04 161.78 162.33 161.70 161.95 0.0M
2022-11-03 161.98 162.00 161.70 161.83 0.0M
2022-11-02 161.93 162.15 161.80 161.88 0.0M
2022-11-01 161.68 161.83 161.60 161.65 0.0M
2022-10-31 157.03 157.10 156.73 157.00 0.0M
2022-10-28 157.28 157.78 157.10 157.25 0.0M
2022-10-27 157.88 158.08 157.45 157.58 0.0M
2022-10-26 158.00 158.00 157.50 157.88 0.0M
2022-10-25 158.38 158.53 157.85 157.98 0.0M
2022-10-24 157.75 158.60 157.75 158.53 0.0M
2022-10-21 157.15 157.80 157.10 157.70 0.0M
2022-10-20 157.50 157.58 157.10 157.40 0.0M
2022-10-19 156.53 157.55 156.53 157.53 0.0M
2022-10-18 156.08 156.58 156.08 156.53 0.0M
2022-10-17 155.85 156.45 155.83 156.23 0.0M
2022-10-14 156.28 156.40 155.58 155.68 0.0M
2022-10-13 155.75 156.45 155.70 156.30 0.0M
2022-10-12 156.13 156.65 156.03 156.40 0.0M
2022-10-11 155.58 156.25 155.23 156.13 0.0M
2022-10-10 156.28 156.28 155.13 155.30 0.0M
2022-10-07 156.05 156.43 155.95 156.05 0.0M
2022-10-06 156.00 156.30 155.80 156.20 0.0M
2022-10-05 155.58 156.45 155.05 156.23 0.0M
2022-10-04 155.90 156.05 155.78 155.90 0.0M
2022-10-03 155.38 155.80 155.20 155.65 0.0M
2022-09-30 155.40 155.63 154.90 155.05 0.0M
2022-09-29 154.23 155.43 154.08 155.40 0.0M
2022-09-28 154.78 154.78 154.10 154.15 0.0M
2022-09-27 155.23 155.65 154.30 154.55 0.0M
2022-09-26 156.98 157.28 155.00 155.15 0.0M
2022-09-23 157.50 157.50 156.65 156.85 0.0M
2022-09-22 158.00 158.10 157.60 157.83 0.0M
2022-09-21 158.50 158.53 158.08 158.13 0.0M
2022-09-20 158.50 159.00 158.20 158.23 0.0M
2022-09-19 157.75 158.50 157.75 158.48 0.0M
2022-09-16 157.90 158.23 157.63 158.15 0.0M
2022-09-15 157.75 158.40 157.58 158.23 0.0M
2022-09-14 157.58 158.13 157.58 157.98 0.0M
2022-09-13 158.00 158.40 157.53 158.08 0.0M
2022-09-12 158.05 158.58 158.00 158.53 0.0M
2022-09-09 157.55 158.48 157.50 158.40 0.0M
2022-09-08 157.53 157.55 157.03 157.45 0.0M
2022-09-07 157.90 157.90 157.35 157.45 0.0M
2022-09-06 157.25 157.73 157.20 157.80 0.0M
2022-09-02 156.65 157.25 156.65 157.05 0.0M
2022-09-01 156.38 157.08 156.25 156.55 0.0M
2022-08-31 153.40 153.40 152.73 153.10 0.0M
2022-08-30 152.95 153.53 152.78 153.43 0.0M
2022-08-29 152.75 153.03 152.43 152.88 0.0M
2022-08-26 153.50 153.68 153.05 153.13 0.0M
2022-08-25 153.20 153.63 153.15 153.55 0.0M
2022-08-24 153.48 153.68 152.95 153.33 0.0M
2022-08-23 153.13 153.73 152.98 153.60 0.0M
2022-08-22 152.80 153.63 152.80 153.33 0.0M
2022-08-19 153.10 153.63 153.03 153.13 0.0M
2022-08-18 153.30 153.43 153.13 153.18 0.0M
2022-08-17 153.18 153.53 152.83 153.38 0.0M
2022-08-16 152.20 153.10 152.20 152.90 0.0M
2022-08-15 153.00 153.00 152.00 152.10 0.0M
2022-08-12 152.83 153.00 152.70 152.83 0.0M
2022-08-11 152.85 153.25 152.60 152.80 0.0M
2022-08-10 151.73 152.78 151.68 152.73 0.0M
2022-08-09 151.80 151.98 151.58 151.75 0.0M
2022-08-08 151.93 152.20 151.73 152.08 0.0M
2022-08-05 151.90 152.20 151.58 151.80 0.0M
2022-08-04 150.90 151.80 150.83 151.70 0.0M
2022-08-03 150.13 151.20 150.13 151.18 0.0M
2022-08-02 150.30 150.48 150.00 150.23 0.0M
2022-08-01 149.78 150.30 149.38 150.25 0.0M
2022-07-29 148.85 149.55 148.70 149.43 0.0M
2022-07-28 149.10 149.20 148.80 148.95 0.0M
2022-07-27 148.53 149.03 148.35 148.80 0.0M
2022-07-26 149.30 149.30 148.43 148.68 0.0M
2022-07-25 149.25 149.50 149.13 149.20 0.0M
2022-07-22 148.55 149.70 148.55 149.50 0.0M
2022-07-21 148.50 148.85 148.25 148.38 0.0M
2022-07-20 148.68 148.98 148.53 148.88 0.0M
2022-07-19 148.48 148.85 147.93 148.68 0.0M
2022-07-18 148.50 148.60 147.85 148.35 0.0M
2022-07-15 148.15 148.15 147.68 147.85 0.0M
2022-07-14 148.35 148.58 148.13 148.28 0.0M
2022-07-13 148.40 149.08 148.40 149.00 0.0M
2022-07-12 149.00 149.00 148.05 148.90 0.0M
2022-07-11 147.50 148.90 147.50 148.90 0.0M
2022-07-08 147.90 148.13 147.83 148.05 0.0M
2022-07-07 148.00 148.00 147.53 147.72 0.0M
2022-07-06 147.40 147.85 147.00 147.62 0.0M
2022-07-05 148.10 148.10 146.82 146.82 0.0M
2022-07-01 147.82 148.57 147.82 148.28 0.0M
2022-06-30 148.03 148.30 147.60 148.15 0.0M
2022-06-29 148.47 148.50 147.85 148.12 0.0M
2022-06-28 148.88 149.25 148.35 148.57 0.0M
2022-06-27 148.90 149.00 147.78 148.88 0.0M
2022-06-24 148.40 148.57 148.07 148.30 0.0M
2022-06-23 149.22 149.47 148.03 148.38 0.0M
2022-06-22 150.03 150.18 149.07 149.10 0.0M
2022-06-21 150.48 150.73 149.90 150.20 0.0M
2022-06-17 150.15 150.35 149.68 150.28 0.0M
2022-06-16 149.90 149.95 149.05 149.60 0.0M
2022-06-15 149.93 150.90 149.68 149.82 0.0M
2022-06-14 149.00 149.57 148.57 149.25 0.0M
2022-06-13 150.60 150.60 147.78 149.18 0.0M
2022-06-10 151.43 151.47 150.88 151.12 0.0M
2022-06-09 151.80 151.88 151.50 151.68 0.0M
2022-06-08 150.45 152.20 150.45 151.65 0.0M
2022-06-07 149.75 150.35 149.60 150.10 0.0M
2022-06-06 149.90 150.13 149.53 149.60 0.0M
2022-06-03 149.53 150.00 149.53 149.95 0.0M
2022-06-02 147.70 149.90 147.70 149.80 0.0M
2022-06-01 147.12 147.82 146.88 147.70 0.0M
2022-05-31 148.32 148.32 146.35 146.60 0.0M
2022-05-27 148.00 148.10 147.60 147.78 0.0M
2022-05-26 147.85 147.93 147.35 147.58 0.0M
2022-05-25 148.00 148.35 147.80 148.00 0.0M
2022-05-24 147.98 148.28 147.73 147.78 0.0M
2022-05-23 147.50 147.75 146.88 147.62 0.0M
2022-05-20 148.38 148.50 147.10 147.35 0.0M
2022-05-19 148.18 148.18 147.78 147.90 0.0M
2022-05-18 149.15 149.15 148.05 148.25 0.0M
2022-05-17 150.35 150.43 149.40 149.53 0.0M
2022-05-16 149.45 150.20 149.45 150.05 0.0M
2022-05-13 149.72 149.72 149.32 149.35 0.0M
2022-05-12 150.90 150.90 149.62 149.75 0.0M
2022-05-11 150.28 151.07 150.00 150.50 0.0M
2022-05-10 151.00 151.00 150.30 150.38 0.0M
2022-05-09 150.93 151.05 149.82 150.93 0.0M
2022-05-06 151.22 151.75 151.05 151.30 0.0M
2022-05-05 151.60 151.75 151.10 151.62 0.0M
2022-05-04 151.50 152.00 151.47 151.82 0.0M
2022-05-03 151.28 151.78 151.00 151.62 0.0M
2022-05-02 150.03 151.55 150.03 150.93 0.0M
2022-04-29 155.73 156.00 154.70 155.28 0.0M
2022-04-28 156.07 156.45 155.35 155.75 0.0M
2022-04-27 157.00 157.07 155.75 156.12 0.0M
2022-04-26 156.78 157.50 156.78 157.18 0.0M
2022-04-25 156.47 156.85 155.30 156.75 0.0M
2022-04-22 158.00 158.25 157.38 157.53 0.0M
2022-04-21 157.53 158.28 157.38 158.25 0.0M
2022-04-20 156.00 157.50 155.93 157.40 0.0M
2022-04-19 155.90 156.10 155.70 155.93 0.0M
2022-04-18 156.20 156.47 155.30 155.78 0.0M
2022-04-14 156.25 156.38 155.80 156.25 0.0M
2022-04-13 156.00 156.82 156.00 156.30 0.0M
2022-04-12 155.12 156.05 155.10 155.95 0.0M
2022-04-11 154.12 155.43 153.97 155.32 0.0M
2022-04-08 154.57 155.00 154.15 154.57 0.0M
2022-04-07 154.30 154.70 154.10 154.58 0.0M
2022-04-06 153.73 154.00 152.83 153.85 0.0M
2022-04-05 154.80 154.80 153.22 153.65 0.0M
2022-04-04 154.75 155.25 154.15 154.65 0.0M
2022-04-01 155.28 155.35 154.47 154.47 0.0M
2022-03-31 154.78 155.38 154.38 154.70 0.0M
2022-03-30 155.22 155.60 154.62 154.70 0.0M
2022-03-29 154.75 155.40 154.55 155.30 0.0M