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
2023-12-29 180.58 180.93 180.13 180.68 0.0M
2023-12-28 180.55 181.18 179.65 180.20 0.0M
2023-12-27 180.50 181.28 179.85 180.55 0.0M
2023-12-26 178.43 180.90 178.38 180.68 0.0M
2023-12-22 179.43 180.05 178.78 179.55 0.0M
2023-12-21 180.05 180.95 179.30 179.43 0.0M
2023-12-20 179.78 180.85 179.28 180.70 0.0M
2023-12-19 179.83 180.70 179.28 179.80 0.0M
2023-12-18 179.43 181.08 179.43 179.93 0.0M
2023-12-15 178.00 179.68 177.55 179.25 0.0M
2023-12-14 177.98 178.60 177.70 178.28 0.0M
2023-12-13 177.35 178.83 176.93 177.55 0.0M
2023-12-12 176.13 178.33 175.38 178.03 0.0M
2023-12-11 175.15 176.75 174.13 176.55 0.0M
2023-12-08 173.25 175.40 172.65 174.98 0.0M
2023-12-07 174.10 175.43 172.25 172.85 0.0M
2023-12-06 176.80 178.03 173.50 174.20 0.0M
2023-12-05 176.15 177.90 176.00 177.23 0.0M
2023-12-04 177.25 178.20 175.63 176.23 0.0M
2023-12-01 179.50 179.63 177.48 177.88 0.0M
2023-11-30 180.30 180.30 177.68 179.53 0.0M
2023-11-29 180.25 181.23 179.98 180.60 0.0M
2023-11-28 178.13 180.90 177.13 180.25 0.0M
2023-11-27 180.63 180.85 177.03 177.13 0.0M
2023-11-24 182.35 182.55 179.73 179.80 0.0M
2023-11-22 183.13 183.85 182.90 183.10 0.0M
2023-11-21 183.70 184.25 182.90 183.53 0.0M
2023-11-20 183.50 184.43 182.68 183.53 0.0M
2023-11-17 181.95 183.78 181.45 182.93 0.0M
2023-11-16 184.30 184.30 181.88 181.98 0.0M
2023-11-15 183.63 184.83 183.35 184.60 0.0M
2023-11-14 182.58 185.03 182.43 183.63 0.0M
2023-11-13 181.40 182.90 180.93 182.25 0.0M
2023-11-10 181.25 182.08 180.78 181.60 0.0M
2023-11-09 184.45 184.45 180.80 181.53 0.0M
2023-11-08 183.13 185.10 182.10 184.83 0.0M
2023-11-07 187.00 187.50 183.48 183.90 0.0M
2023-11-06 189.00 189.40 187.38 187.53 0.0M
2023-11-03 190.00 190.45 189.70 189.80 0.0M
2023-11-02 188.73 190.18 188.53 190.10 0.0M
2023-11-01 187.98 188.58 187.95 188.48 0.0M
2023-10-31 184.00 184.45 183.45 184.35 0.0M
2023-10-30 182.88 184.50 182.88 183.58 0.0M
2023-10-27 181.63 183.08 181.25 182.60 0.0M
2023-10-26 182.35 182.48 181.28 181.53 0.0M
2023-10-25 182.53 182.70 181.33 182.15 0.0M
2023-10-24 181.08 183.30 180.18 181.55 0.0M
2023-10-23 184.70 184.70 180.80 181.33 0.0M
2023-10-20 186.80 187.28 185.63 185.70 0.0M
2023-10-19 187.90 188.40 186.70 186.90 0.0M
2023-10-18 188.75 189.15 188.25 188.55 0.0M
2023-10-17 188.80 189.35 188.38 188.90 0.0M
2023-10-16 189.33 189.68 188.53 188.55 0.0M
2023-10-13 190.10 190.25 188.95 189.03 0.0M
2023-10-12 189.38 190.28 189.35 190.18 0.0M
2023-10-11 188.80 189.38 187.68 189.30 0.0M
2023-10-10 189.03 189.35 188.13 188.40 0.0M
2023-10-09 188.88 189.75 188.88 189.03 0.0M
2023-10-06 188.93 190.33 188.30 190.18 0.0M
2023-10-05 188.23 189.50 188.23 189.33 0.0M
2023-10-04 188.75 189.40 187.80 189.03 0.0M
2023-10-03 190.38 190.38 188.63 188.83 0.0M
2023-10-02 190.93 192.35 190.78 191.28 0.0M
2023-09-29 191.78 191.83 190.63 190.70 0.0M
2023-09-28 190.88 193.48 190.83 192.35 0.0M
2023-09-27 192.03 192.23 190.65 190.88 0.0M
2023-09-26 193.48 193.48 191.30 191.90 0.0M
2023-09-25 193.50 193.98 193.10 193.73 0.0M
2023-09-22 192.50 193.83 192.30 193.75 0.0M
2023-09-21 194.00 194.00 192.33 192.48 0.0M
2023-09-20 192.80 194.30 192.58 194.23 0.0M
2023-09-19 193.35 193.98 192.63 192.95 0.0M
2023-09-18 194.25 194.33 193.28 193.35 0.0M
2023-09-15 193.25 194.68 192.93 194.53 0.0M
2023-09-14 190.68 193.48 190.55 193.40 0.0M
2023-09-13 190.48 190.88 189.98 190.78 0.0M
2023-09-12 190.30 191.03 189.95 190.80 0.0M
2023-09-11 189.78 190.75 189.65 190.65 0.0M
2023-09-08 189.30 189.80 188.95 189.70 0.0M
2023-09-07 188.43 189.83 188.43 189.30 0.0M
2023-09-06 187.85 189.00 187.60 188.70 0.0M
2023-09-05 187.18 188.18 187.15 187.75 0.0M
2023-09-01 187.80 188.10 187.48 187.65 0.0M
2023-08-31 184.73 185.73 184.35 185.58 0.0M
2023-08-30 185.58 185.60 184.58 184.75 0.0M
2023-08-29 185.60 186.28 185.58 186.03 0.0M
2023-08-28 184.85 186.60 184.85 185.93 0.0M
2023-08-25 184.13 184.90 183.95 184.85 0.0M
2023-08-24 182.68 184.20 182.50 184.13 0.0M
2023-08-23 182.13 183.15 182.03 182.83 0.0M
2023-08-22 182.83 182.90 182.00 182.25 0.0M
2023-08-21 182.93 183.20 182.75 183.13 0.0M
2023-08-18 181.68 182.83 181.48 182.53 0.0M
2023-08-17 182.28 182.30 181.58 181.95 0.0M
2023-08-16 182.38 182.95 182.35 182.48 0.0M
2023-08-15 182.60 183.08 182.13 182.35 0.0M
2023-08-14 183.23 183.35 182.75 182.78 0.0M
2023-08-11 184.03 184.35 183.35 183.45 0.0M
2023-08-10 183.33 184.55 183.25 184.15 0.0M
2023-08-09 183.20 183.70 182.85 183.35 0.0M
2023-08-08 182.95 183.05 181.83 183.03 0.0M
2023-08-07 183.08 183.45 182.43 182.65 0.0M
2023-08-04 182.18 183.68 182.18 183.35 0.0M
2023-08-03 181.48 182.38 181.23 182.18 0.0M
2023-08-02 181.90 182.10 180.83 181.40 0.0M
2023-08-01 180.95 182.10 180.90 182.03 0.0M
2023-07-31 181.98 182.15 180.70 181.40 0.0M
2023-07-28 182.05 182.30 181.78 182.03 0.0M
2023-07-27 182.18 182.73 181.85 182.15 0.0M
2023-07-26 182.05 182.68 181.90 182.43 0.0M
2023-07-25 182.50 183.03 181.93 182.45 0.0M
2023-07-24 180.65 183.73 180.50 182.80 0.0M
2023-07-21 181.83 182.13 181.20 181.25 0.0M
2023-07-20 182.05 183.73 180.95 181.35 0.0M
2023-07-19 181.23 182.15 180.73 181.90 0.0M
2023-07-18 180.53 181.20 180.53 181.20 0.0M
2023-07-17 180.00 181.00 179.98 180.55 0.0M
2023-07-14 178.95 180.78 178.90 180.45 0.0M
2023-07-13 178.98 179.00 178.40 178.75 0.0M
2023-07-12 180.00 181.28 178.80 179.13 0.0M
2023-07-11 179.35 180.00 178.78 179.75 0.0M
2023-07-10 178.75 179.43 178.75 179.35 0.0M
2023-07-07 178.40 179.23 178.40 178.88 0.0M
2023-07-06 178.35 178.48 177.53 178.38 0.0M
2023-07-05 179.45 179.98 178.60 178.70 0.0M
2023-07-03 179.45 179.80 178.75 179.73 0.0M
2023-06-30 181.25 182.18 180.55 182.03 0.0M
2023-06-29 181.20 181.38 180.70 181.25 0.0M
2023-06-28 180.80 181.50 180.73 181.08 0.0M
2023-06-27 180.58 181.58 180.20 181.50 0.0M
2023-06-26 179.58 180.58 179.33 180.25 0.0M
2023-06-23 179.90 180.75 179.53 180.15 0.0M
2023-06-22 179.00 180.08 178.75 179.98 0.0M
2023-06-21 178.78 179.58 178.08 179.00 0.0M
2023-06-20 180.60 180.93 179.03 179.23 0.0M
2023-06-16 179.13 180.98 178.98 180.55 0.0M
2023-06-15 178.53 179.30 177.78 178.95 0.0M
2023-06-14 181.20 181.20 178.53 178.63 0.0M
2023-06-13 180.00 181.43 179.63 181.20 0.0M
2023-06-12 179.33 180.53 179.33 180.45 0.0M
2023-06-09 179.43 180.55 178.50 179.38 0.0M
2023-06-08 180.38 180.63 179.18 179.43 0.0M
2023-06-07 182.93 183.60 179.90 180.38 0.0M
2023-06-06 181.85 183.38 181.48 182.93 0.0M
2023-06-05 181.50 182.53 181.33 181.85 0.0M
2023-06-02 181.33 182.25 180.73 181.43 0.0M
2023-06-01 177.90 181.53 177.88 181.33 0.0M
2023-05-31 177.23 178.35 177.03 178.13 0.0M
2023-05-30 175.60 177.45 175.60 177.43 0.0M
2023-05-26 175.53 176.18 175.53 175.85 0.0M
2023-05-25 175.25 175.48 174.75 175.38 0.0M
2023-05-24 173.95 175.18 173.68 175.13 0.0M
2023-05-23 174.50 174.65 174.13 174.18 0.0M
2023-05-22 173.93 174.48 173.50 174.43 0.0M
2023-05-19 173.98 174.48 173.58 174.30 0.0M
2023-05-18 172.98 173.93 172.85 173.83 0.0M
2023-05-17 173.08 173.13 172.35 172.93 0.0M
2023-05-16 173.08 173.60 173.03 173.13 0.0M
2023-05-15 173.00 173.50 172.75 173.45 0.0M
2023-05-12 172.40 173.00 172.15 172.93 0.0M
2023-05-11 172.15 172.90 172.15 172.40 0.0M
2023-05-10 172.95 172.95 172.30 172.45 0.0M
2023-05-09 171.75 172.88 171.48 172.75 0.0M
2023-05-08 170.60 171.68 170.60 171.68 0.0M
2023-05-05 170.83 171.60 170.50 170.83 0.0M
2023-05-04 170.65 171.00 170.50 170.85 0.0M
2023-05-03 171.03 171.20 169.90 170.58 0.0M
2023-05-02 173.00 173.00 171.15 171.25 0.0M
2023-05-01 173.83 173.83 172.95 173.18 0.0M
2023-04-28 178.53 178.78 178.40 178.70 0.0M
2023-04-27 178.88 179.03 178.33 178.78 0.0M
2023-04-26 177.80 178.73 177.38 178.68 0.0M
2023-04-25 177.38 177.95 177.35 177.83 0.0M
2023-04-24 176.90 178.13 176.88 177.90 0.0M
2023-04-21 178.18 178.35 177.43 178.10 0.0M
2023-04-20 177.38 178.30 176.78 178.25 0.0M
2023-04-19 178.00 178.50 177.25 177.65 0.0M
2023-04-18 178.10 178.43 177.78 178.28 0.0M
2023-04-17 177.63 178.23 177.38 178.10 0.0M
2023-04-14 177.38 177.55 176.90 177.45 0.0M
2023-04-13 178.50 178.88 177.53 177.55 0.0M
2023-04-12 177.63 178.30 177.55 178.15 0.0M
2023-04-11 176.98 177.68 176.93 177.65 0.0M
2023-04-10 176.43 176.95 176.03 176.93 0.0M
2023-04-06 176.00 176.78 175.78 176.50 0.0M
2023-04-05 175.00 175.48 175.00 175.20 0.0M
2023-04-04 175.73 175.93 175.00 175.18 0.0M
2023-04-03 175.58 175.93 175.03 175.73 0.0M
2023-03-31 175.00 175.98 175.00 175.60 0.0M
2023-03-30 174.00 175.40 174.00 175.15 0.0M
2023-03-29 173.50 174.20 173.50 174.15 0.0M
2023-03-28 173.05 173.70 173.05 173.60 0.0M
2023-03-27 172.00 173.40 171.98 173.33 0.0M
2023-03-24 171.45 171.83 171.15 171.63 0.0M
2023-03-23 171.50 171.73 171.13 171.38 0.0M
2023-03-22 172.03 172.13 171.15 171.65 0.0M
2023-03-21 172.70 172.88 171.98 172.28 0.0M
2023-03-20 172.65 173.00 172.50 172.63 0.0M
2023-03-17 172.45 172.68 171.90 172.65 0.0M
2023-03-16 172.00 172.95 171.55 172.63 0.0M
2023-03-15 172.70 172.78 172.00 172.15 0.0M
2023-03-14 173.18 173.30 172.78 173.00 0.0M
2023-03-13 173.00 173.25 172.45 173.18 0.0M
2023-03-10 173.63 173.65 173.15 173.35 0.0M
2023-03-09 174.25 174.35 173.55 173.85 0.0M
2023-03-08 173.83 174.50 173.58 174.43 0.0M
2023-03-07 173.75 174.10 173.43 174.00 0.0M
2023-03-06 173.13 173.88 172.98 173.78 0.0M
2023-03-03 172.18 173.15 172.00 173.10 0.0M
2023-03-02 172.50 172.60 171.83 172.15 0.0M
2023-03-01 172.50 172.98 171.83 172.55 0.0M
2023-02-28 170.00 170.63 170.00 170.60 0.0M
2023-02-27 170.23 170.75 169.95 170.18 0.0M
2023-02-24 170.43 170.65 169.60 170.20 0.0M
2023-02-23 170.50 170.75 169.98 170.40 0.0M
2023-02-22 170.10 170.38 169.73 170.18 0.0M
2023-02-21 169.70 170.45 169.70 170.10 0.0M
2023-02-17 169.45 169.95 169.13 169.75 0.0M
2023-02-16 169.85 170.00 169.40 169.48 0.0M
2023-02-15 170.00 170.00 169.60 169.85 0.0M
2023-02-14 169.73 169.93 169.50 169.70 0.0M
2023-02-13 169.75 170.33 169.40 170.08 0.0M
2023-02-10 169.43 169.65 169.25 169.40 0.0M
2023-02-09 169.50 169.93 169.23 169.25 0.0M
2023-02-08 169.60 169.93 169.40 169.53 0.0M
2023-02-07 170.30 170.38 169.55 169.60 0.0M
2023-02-06 169.80 170.35 169.70 170.28 0.0M
2023-02-03 169.58 169.83 169.48 169.75 0.0M
2023-02-02 168.73 169.63 168.70 169.53 0.0M
2023-02-01 169.40 169.40 168.43 168.68 0.0M
2023-01-31 168.75 169.33 168.75 169.08 0.0M
2023-01-30 168.50 169.13 168.38 168.88 0.0M
2023-01-27 168.00 168.20 167.78 168.05 0.0M
2023-01-26 168.33 168.50 167.80 168.03 0.0M
2023-01-25 168.00 168.53 168.00 168.50 0.0M
2023-01-24 168.13 168.33 167.65 168.25 0.0M
2023-01-23 167.48 168.13 167.48 168.08 0.0M
2023-01-20 167.30 167.75 167.15 167.65 0.0M
2023-01-19 167.73 167.73 166.98 167.43 0.0M
2023-01-18 167.80 168.20 167.73 167.90 0.0M
2023-01-17 167.75 167.80 167.20 167.75 0.0M
2023-01-13 167.50 168.03 166.88 168.00 0.0M
2023-01-12 167.33 167.73 166.98 167.65 0.0M
2023-01-11 167.50 167.63 167.08 167.58 0.0M
2023-01-10 167.38 168.03 167.30 167.68 0.0M
2023-01-09 166.35 167.48 166.33 167.40 0.0M
2023-01-06 166.88 166.88 166.40 166.50 0.0M
2023-01-05 167.05 167.13 166.55 166.75 0.0M
2023-01-04 166.70 167.50 166.70 167.15 0.0M
2023-01-03 167.18 167.20 166.38 166.75 0.0M