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
2024-12-31 189.68 190.13 189.65 190.05 0.0M
2024-12-30 189.50 189.75 188.98 189.68 0.0M
2024-12-27 188.50 189.50 188.43 189.45 0.0M
2024-12-26 186.65 188.93 186.65 188.68 0.0M
2024-12-24 186.50 186.93 186.13 186.48 0.0M
2024-12-23 186.48 186.80 186.23 186.45 0.0M
2024-12-20 185.40 186.65 185.40 186.48 0.0M
2024-12-19 186.88 186.88 185.20 185.53 0.0M
2024-12-18 187.50 187.98 186.58 187.03 0.0M
2024-12-17 187.30 188.08 187.30 187.75 0.0M
2024-12-16 187.93 188.20 186.90 187.60 0.0M
2024-12-13 187.83 188.28 187.15 187.68 0.0M
2024-12-12 189.10 189.23 187.75 187.90 0.0M
2024-12-11 187.93 189.18 187.75 189.13 0.0M
2024-12-10 186.75 188.00 186.55 187.90 0.0M
2024-12-09 186.48 187.20 186.40 186.60 0.0M
2024-12-06 185.70 186.90 185.70 186.28 0.0M
2024-12-05 187.33 187.40 185.55 185.65 0.0M
2024-12-04 188.40 188.40 187.03 187.33 0.0M
2024-12-03 187.18 188.90 187.18 188.40 0.0M
2024-12-02 187.98 188.70 186.73 187.78 0.0M
2024-11-29 187.53 188.20 187.53 187.95 0.0M
2024-11-27 187.00 187.70 186.68 187.30 0.0M
2024-11-26 186.73 187.90 186.23 186.83 0.0M
2024-11-25 187.05 188.43 186.43 186.85 0.0M
2024-11-22 186.58 187.28 186.45 186.70 0.0M
2024-11-21 186.33 186.58 186.13 186.45 0.0M
2024-11-20 186.00 186.63 185.90 186.48 0.0M
2024-11-19 184.95 186.48 184.70 186.48 0.0M
2024-11-18 183.95 185.05 183.80 184.93 0.0M
2024-11-15 181.85 184.25 181.50 183.38 0.0M
2024-11-14 183.25 183.50 182.35 182.53 0.0M
2024-11-13 183.50 183.80 183.25 183.55 0.0M
2024-11-12 182.33 183.50 182.28 183.48 0.0M
2024-11-11 182.00 182.63 181.50 182.53 0.0M
2024-11-08 181.95 182.55 181.50 182.18 0.0M
2024-11-07 182.08 183.20 181.83 183.15 0.0M
2024-11-06 181.73 182.13 181.15 182.05 0.0M
2024-11-05 180.20 181.10 180.13 180.70 0.0M
2024-11-04 180.88 181.00 179.85 180.40 0.0M
2024-11-01 181.30 181.53 179.78 181.00 0.0M
2024-10-31 179.25 179.90 178.63 179.75 0.0M
2024-10-30 180.18 180.28 178.75 179.25 0.0M
2024-10-29 181.25 181.43 180.25 180.48 0.0M
2024-10-28 180.98 181.45 180.85 181.43 0.0M
2024-10-25 181.18 181.48 180.58 181.08 0.0M
2024-10-24 181.23 181.50 180.58 181.28 0.0M
2024-10-23 180.83 181.48 180.15 180.95 0.0M
2024-10-22 180.58 181.00 179.95 181.00 0.0M
2024-10-21 180.33 180.53 180.08 180.30 0.0M
2024-10-18 180.35 181.00 180.23 180.80 0.0M
2024-10-17 180.60 180.90 179.83 180.28 0.0M
2024-10-16 181.00 181.38 180.18 180.45 0.0M
2024-10-15 182.15 182.15 180.15 181.20 0.0M
2024-10-14 181.70 182.45 181.55 182.18 0.0M
2024-10-11 181.65 182.03 181.63 181.83 0.0M
2024-10-10 180.98 181.93 180.65 181.93 0.0M
2024-10-09 182.03 182.20 180.60 181.33 0.0M
2024-10-08 181.60 182.13 181.30 182.13 0.0M
2024-10-07 180.05 181.80 180.05 181.78 0.0M
2024-10-04 179.80 180.43 179.48 180.30 0.0M
2024-10-03 179.00 179.78 178.98 179.65 0.0M
2024-10-02 178.38 179.53 178.00 179.45 0.0M
2024-10-01 178.15 178.53 177.50 178.18 0.0M
2024-09-30 177.75 178.35 177.18 178.03 0.0M
2024-09-27 177.93 178.30 177.45 177.65 0.0M
2024-09-26 177.25 177.95 176.50 177.90 0.0M
2024-09-25 177.10 177.88 177.10 177.55 0.0M
2024-09-24 177.13 178.08 177.13 177.50 0.0M
2024-09-23 176.40 177.40 176.40 177.30 0.0M
2024-09-20 175.90 176.93 175.85 176.25 0.0M
2024-09-19 175.60 176.68 175.53 176.20 0.0M
2024-09-18 175.30 175.63 175.15 175.40 0.0M
2024-09-17 174.33 175.28 174.25 175.23 0.0M
2024-09-16 175.00 175.13 174.08 174.35 0.0M
2024-09-13 175.00 175.13 174.08 174.70 0.0M
2024-09-12 173.95 175.03 173.95 174.53 0.0M
2024-09-11 173.48 174.20 172.23 173.93 0.0M
2024-09-10 173.00 173.45 172.30 173.35 0.0M
2024-09-09 172.28 173.20 170.90 172.90 0.0M
2024-09-06 173.70 173.78 171.38 171.38 0.0M
2024-09-05 173.75 174.23 173.00 173.10 0.0M
2024-09-04 174.43 174.85 174.18 174.45 0.0M
2024-09-03 174.50 175.23 174.00 174.00 0.0M
2024-08-30 171.83 173.05 171.40 172.65 0.0M
2024-08-29 172.75 172.75 171.50 171.68 0.0M
2024-08-28 173.25 173.78 172.73 173.23 0.0M
2024-08-27 172.30 173.85 172.25 173.53 0.0M
2024-08-26 170.55 172.63 170.55 172.30 0.0M
2024-08-23 171.75 172.25 171.23 171.28 0.0M
2024-08-22 170.35 172.08 170.20 171.60 0.0M
2024-08-21 169.78 171.20 169.23 170.38 0.0M
2024-08-20 172.43 172.55 169.63 170.13 0.0M
2024-08-19 172.13 173.40 172.13 172.63 0.0M
2024-08-16 173.85 174.23 171.60 172.68 0.0M
2024-08-15 174.70 174.95 173.90 174.08 0.0M
2024-08-14 173.75 174.95 173.75 174.55 0.0M
2024-08-13 172.75 173.88 172.25 173.85 0.0M
2024-08-12 173.83 173.83 172.15 172.43 0.0M
2024-08-09 172.08 173.58 171.73 173.53 0.0M
2024-08-08 173.35 173.40 172.05 172.25 0.0M
2024-08-07 173.90 174.55 173.30 173.65 0.0M
2024-08-06 173.08 174.80 172.73 173.03 0.0M
2024-08-05 174.25 174.28 171.18 173.08 0.0M
2024-08-02 178.00 178.03 173.45 176.43 0.0M
2024-08-01 179.63 179.88 177.45 178.40 0.0M
2024-07-31 180.48 180.48 179.43 180.20 0.0M
2024-07-30 180.50 180.95 179.63 180.60 0.0M
2024-07-29 181.73 181.73 179.95 180.60 0.0M
2024-07-26 181.45 181.80 181.23 181.60 0.0M
2024-07-25 180.83 181.75 180.38 181.38 0.0M
2024-07-24 181.95 182.05 180.40 180.85 0.0M
2024-07-23 180.90 181.98 180.85 181.93 0.0M
2024-07-22 180.70 181.48 180.48 180.90 0.0M
2024-07-19 180.23 180.40 179.85 180.08 0.0M
2024-07-18 182.23 182.25 180.25 180.50 0.0M
2024-07-17 180.93 182.28 180.90 182.25 0.0M
2024-07-16 181.00 181.53 180.80 181.45 0.0M
2024-07-15 181.00 181.60 180.35 181.00 0.0M
2024-07-12 179.30 181.18 178.88 180.90 0.0M
2024-07-11 178.75 180.18 178.75 179.75 0.0M
2024-07-10 180.28 180.40 179.03 179.60 0.0M
2024-07-09 181.85 182.25 179.00 180.53 0.0M
2024-07-08 183.15 183.28 181.10 182.00 0.0M
2024-07-05 183.25 184.20 183.03 183.13 0.0M
2024-07-03 182.68 183.38 182.58 183.35 0.0M
2024-07-02 181.85 182.90 181.85 182.85 0.0M
2024-07-01 182.23 182.25 180.38 181.35 0.0M
2024-06-28 185.65 185.65 183.80 184.10 0.0M
2024-06-27 185.80 186.00 184.68 185.15 0.0M
2024-06-26 185.18 186.00 185.03 185.98 0.0M
2024-06-25 185.03 185.35 184.35 184.85 0.0M
2024-06-24 183.93 185.10 183.70 185.03 0.0M
2024-06-21 185.90 185.90 184.58 184.93 0.0M
2024-06-20 186.35 186.90 185.10 185.73 0.0M
2024-06-18 186.08 186.63 185.63 186.10 0.0M
2024-06-17 186.50 186.68 185.95 186.43 0.0M
2024-06-14 185.00 187.00 185.00 186.30 0.0M
2024-06-13 184.50 184.50 182.83 184.38 0.0M
2024-06-12 184.73 185.10 183.60 184.00 0.0M
2024-06-11 184.78 185.15 184.23 184.45 0.0M
2024-06-10 183.23 185.08 183.23 184.80 0.0M
2024-06-07 182.28 183.18 181.85 182.78 0.0M
2024-06-06 183.13 183.35 181.75 182.70 0.0M
2024-06-05 184.50 184.65 183.38 183.75 0.0M
2024-06-04 184.70 185.25 183.98 184.25 0.0M
2024-06-03 184.45 184.48 182.70 184.28 0.0M
2024-05-31 185.23 185.23 183.95 184.20 0.0M
2024-05-30 186.03 186.30 184.73 185.43 0.0M
2024-05-29 187.65 188.30 185.85 186.43 0.0M
2024-05-28 186.13 188.20 186.13 188.15 0.0M
2024-05-24 186.60 187.20 186.13 186.75 0.0M
2024-05-23 186.88 187.35 186.60 186.80 0.0M
2024-05-22 186.25 187.35 186.25 187.35 0.0M
2024-05-21 185.63 186.28 185.43 186.28 0.0M
2024-05-20 185.43 185.83 185.20 185.45 0.0M
2024-05-17 184.80 185.50 184.75 185.43 0.0M
2024-05-16 184.38 185.03 184.23 184.48 0.0M
2024-05-15 184.03 184.50 183.65 184.00 0.0M
2024-05-14 182.65 184.10 182.28 183.88 0.0M
2024-05-13 182.00 183.15 181.80 182.00 0.0M
2024-05-10 181.75 182.28 181.08 182.00 0.0M
2024-05-09 182.58 182.90 181.25 181.45 0.0M
2024-05-08 183.80 183.83 182.03 182.35 0.0M
2024-05-07 183.70 184.15 182.98 183.43 0.0M
2024-05-06 182.18 182.93 182.15 182.43 0.0M
2024-05-03 182.80 183.85 182.60 183.10 0.0M
2024-05-02 183.10 184.03 182.63 182.68 0.0M
2024-05-01 182.10 183.33 180.00 180.63 0.0M
2024-04-30 190.08 190.08 187.53 188.05 0.0M
2024-04-29 190.50 191.28 190.10 190.38 0.0M
2024-04-26 190.00 191.53 189.95 190.75 0.0M
2024-04-25 188.28 190.45 187.33 190.08 0.0M
2024-04-24 189.40 190.83 188.28 188.63 0.0M
2024-04-23 188.90 190.30 188.33 189.83 0.0M
2024-04-22 187.03 189.38 187.03 189.03 0.0M
2024-04-19 186.08 186.73 185.75 186.53 0.0M
2024-04-18 185.65 186.60 185.35 186.48 0.0M
2024-04-17 185.03 185.75 185.03 185.58 0.0M
2024-04-16 183.78 185.70 183.48 185.35 0.0M
2024-04-15 182.58 184.45 182.58 183.98 0.0M
2024-04-12 184.63 185.15 181.38 182.35 0.0M
2024-04-11 183.53 184.93 183.08 184.73 0.0M
2024-04-10 185.50 186.13 183.50 184.23 0.0M
2024-04-09 184.73 185.90 184.45 185.53 0.0M
2024-04-08 184.05 185.03 183.60 184.43 0.0M
2024-04-05 186.75 186.88 183.43 184.05 0.0M
2024-04-04 185.68 187.45 185.63 186.93 0.0M
2024-04-03 186.73 187.38 184.23 185.68 0.0M
2024-04-02 185.85 187.20 185.18 186.40 0.0M
2024-04-01 189.58 191.25 185.05 185.90 0.0M
2024-03-28 189.00 190.90 188.83 190.73 0.0M
2024-03-27 189.25 189.50 188.43 189.28 0.0M
2024-03-26 191.78 192.00 188.00 189.08 0.0M
2024-03-25 192.25 193.85 191.38 192.00 0.0M
2024-03-22 194.63 194.63 192.38 192.93 0.0M
2024-03-21 194.98 195.73 194.38 194.75 0.0M
2024-03-20 195.83 195.90 194.88 195.23 0.0M
2024-03-19 195.40 195.85 195.03 195.75 0.0M
2024-03-18 194.68 195.55 194.25 195.48 0.0M
2024-03-15 194.00 194.95 193.68 194.20 0.0M
2024-03-14 196.08 196.40 193.70 193.90 0.0M
2024-03-13 194.60 196.00 194.60 195.95 0.0M
2024-03-12 194.00 195.15 193.80 194.73 0.0M
2024-03-11 194.03 194.40 193.63 194.20 0.0M
2024-03-08 194.63 195.70 194.20 194.43 0.0M
2024-03-07 194.25 195.00 194.15 195.00 0.0M
2024-03-06 194.25 194.50 193.63 194.15 0.0M
2024-03-05 193.95 194.50 193.75 194.38 0.0M
2024-03-04 193.98 194.10 193.48 193.85 0.0M
2024-03-01 193.10 194.33 193.05 194.30 0.0M
2024-02-29 191.05 191.43 190.23 191.00 0.0M
2024-02-28 192.35 192.35 190.98 191.48 0.0M
2024-02-27 192.50 193.05 192.05 192.40 0.0M
2024-02-26 190.75 192.80 190.68 192.55 0.0M
2024-02-23 191.05 192.38 190.48 192.33 0.0M
2024-02-22 192.10 192.53 190.93 191.15 0.0M
2024-02-21 191.30 192.68 191.18 192.10 0.0M
2024-02-20 190.68 191.90 190.45 191.50 0.0M
2024-02-16 189.13 191.48 189.13 190.68 0.0M
2024-02-15 189.50 189.98 188.58 189.88 0.0M
2024-02-14 191.05 191.05 188.70 189.58 0.0M
2024-02-13 191.33 191.63 191.00 191.20 0.0M
2024-02-12 191.73 192.33 191.23 191.90 0.0M
2024-02-09 191.73 192.23 191.23 191.73 0.0M
2024-02-08 191.83 192.68 191.68 191.85 0.0M
2024-02-07 191.93 192.20 191.05 191.40 0.0M
2024-02-06 190.93 192.48 190.65 192.13 0.0M
2024-02-05 192.20 192.35 190.80 190.93 0.0M
2024-02-02 192.00 192.75 191.80 192.15 0.0M
2024-02-01 190.88 192.43 190.75 192.15 0.0M
2024-01-31 190.38 190.80 190.18 190.48 0.0M
2024-01-30 188.98 190.78 188.98 190.60 0.0M
2024-01-29 190.00 191.15 189.58 189.73 0.0M
2024-01-26 189.20 190.90 189.15 190.23 0.0M
2024-01-25 188.13 190.00 187.40 189.33 0.0M
2024-01-24 187.05 188.35 187.05 188.25 0.0M
2024-01-23 186.85 187.60 186.68 187.50 0.0M
2024-01-22 186.55 187.00 185.45 186.93 0.0M
2024-01-19 186.25 186.78 186.18 186.75 0.0M
2024-01-18 185.00 186.80 185.00 186.53 0.0M
2024-01-17 184.63 185.55 184.50 185.43 0.0M
2024-01-16 184.25 185.45 184.15 185.08 0.0M
2024-01-12 184.48 184.98 183.63 184.43 0.0M
2024-01-11 183.85 184.65 183.60 184.45 0.0M
2024-01-10 184.18 184.75 183.93 184.13 0.0M
2024-01-09 183.53 184.68 183.45 184.00 0.0M
2024-01-08 184.80 185.83 183.70 183.90 0.0M
2024-01-05 185.00 186.33 184.43 184.80 0.0M
2024-01-04 185.15 185.80 184.90 185.30 0.0M
2024-01-03 185.00 185.65 184.50 185.55 0.0M
2024-01-02 183.73 185.68 183.70 185.23 0.0M