Feeder Cattle c4

🏛️ usa →
343.00
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
2025-09-26 340.03 344.18 338.75 343.00 0.0M
2025-09-25 350.75 350.78 343.48 345.95 0.0M
2025-09-24 355.58 355.63 350.78 351.35 0.0M
2025-09-23 355.08 358.15 352.90 355.13 0.0M
2025-09-22 344.80 353.18 344.50 353.18 0.0M
2025-09-19 340.63 344.93 339.30 343.93 0.0M
2025-09-18 338.00 340.60 335.43 340.18 0.0M
2025-09-17 341.20 342.25 334.90 337.03 0.0M
2025-09-16 343.50 344.45 340.70 342.50 0.0M
2025-09-15 339.33 344.60 339.33 343.78 0.0M
2025-09-12 344.85 346.60 336.45 337.18 0.0M
2025-09-11 341.80 346.90 339.03 344.50 0.0M
2025-09-10 340.18 344.93 339.13 342.38 0.0M
2025-09-09 352.48 352.50 343.40 343.40 0.0M
2025-09-08 351.28 354.20 349.95 352.65 0.0M
2025-09-05 353.90 354.10 348.48 350.78 0.0M
2025-09-04 356.45 356.83 351.20 353.15 0.0M
2025-09-03 358.28 358.73 353.88 356.43 0.0M
2025-09-02 357.25 361.00 356.13 358.70 0.0M
2025-08-29 353.33 358.33 350.88 357.63 0.0M
2025-08-28 362.63 364.85 359.28 360.03 0.0M
2025-08-27 361.85 367.65 360.73 362.53 0.0M
2025-08-26 360.00 362.70 359.80 361.83 0.0M
2025-08-25 356.83 359.45 351.93 358.93 0.0M
2025-08-22 356.65 361.18 355.70 360.85 0.0M
2025-08-21 356.00 357.23 353.30 356.65 0.0M
2025-08-20 351.18 356.78 351.05 356.08 0.0M
2025-08-19 348.73 352.70 347.65 350.78 0.0M
2025-08-18 343.35 348.80 341.85 348.33 0.0M
2025-08-15 337.80 344.83 336.15 343.48 0.0M
2025-08-14 343.40 344.25 335.68 338.63 0.0M
2025-08-13 344.18 346.75 339.75 343.60 0.0M
2025-08-12 338.40 343.75 336.93 343.08 0.0M
2025-08-11 337.35 339.75 333.00 337.65 0.0M
2025-08-08 346.53 347.03 337.35 337.35 0.0M
2025-08-07 339.90 347.10 339.30 346.60 0.0M
2025-08-06 336.30 340.65 334.15 340.15 0.0M
2025-08-05 329.48 336.45 329.48 335.63 0.0M
2025-08-04 329.55 332.58 326.78 330.10 0.0M
2025-08-01 328.45 329.80 325.55 328.98 0.0M
2025-07-31 336.75 337.38 326.95 327.95 0.0M
2025-07-30 333.10 337.20 332.53 336.15 0.0M
2025-07-29 331.03 333.58 329.20 333.33 0.0M
2025-07-28 330.53 332.38 328.78 331.03 0.0M
2025-07-25 326.95 328.85 325.00 328.45 0.0M
2025-07-24 328.05 328.05 325.00 325.83 0.0M
2025-07-23 323.90 328.68 323.58 328.23 0.0M
2025-07-22 323.25 324.98 321.98 324.23 0.0M
2025-07-21 320.23 323.68 319.28 323.18 0.0M
2025-07-18 321.03 321.38 316.65 319.53 0.0M
2025-07-17 321.58 321.75 319.28 320.90 0.0M
2025-07-16 317.58 321.53 316.68 320.98 0.0M
2025-07-15 314.85 317.83 314.63 317.58 0.0M
2025-07-14 319.75 319.78 313.68 314.75 0.0M
2025-07-11 316.35 320.18 315.33 319.93 0.0M
2025-07-10 316.48 321.05 313.45 316.08 0.0M
2025-07-09 314.10 315.88 313.65 315.03 0.0M
2025-07-08 308.15 314.63 308.15 314.30 0.0M
2025-07-07 304.25 309.08 303.83 308.43 0.0M
2025-07-03 303.90 304.68 302.80 304.30 0.0M
2025-07-02 300.28 304.00 298.25 303.48 0.0M
2025-07-01 301.30 303.75 299.80 300.83 0.0M
2025-06-30 303.55 306.50 301.65 305.85 0.0M
2025-06-27 298.60 303.25 298.60 303.03 0.0M
2025-06-26 298.15 299.28 297.15 298.88 0.0M
2025-06-25 298.55 299.85 297.48 298.20 0.0M
2025-06-24 299.05 300.80 295.95 298.20 0.0M
2025-06-23 296.98 299.25 296.10 298.40 0.0M
2025-06-20 299.83 303.03 297.33 297.75 0.0M
2025-06-18 298.05 299.78 296.75 299.28 0.0M
2025-06-17 303.78 303.90 298.08 298.58 0.0M
2025-06-16 302.25 305.18 301.45 304.63 0.0M
2025-06-13 304.70 304.73 300.40 300.78 0.0M
2025-06-12 306.58 306.88 304.23 305.93 0.0M
2025-06-11 307.45 307.45 304.73 306.38 0.0M
2025-06-10 305.90 308.78 304.38 307.83 0.0M
2025-06-09 305.00 305.83 302.55 305.70 0.0M
2025-06-06 304.00 304.78 301.80 304.30 0.0M
2025-06-05 299.80 303.73 299.78 303.50 0.0M
2025-06-04 297.28 299.45 295.80 299.18 0.0M
2025-06-03 297.00 299.50 294.93 296.58 0.0M
2025-06-02 293.78 297.13 293.28 296.90 0.0M
2025-05-30 295.00 296.53 292.93 293.40 0.0M
2025-05-29 291.33 294.75 290.85 294.40 0.0M
2025-05-28 293.28 293.80 289.85 290.30 0.0M
2025-05-27 295.55 295.68 287.75 292.98 0.0M
2025-05-23 293.00 295.50 293.00 294.90 0.0M
2025-05-22 292.25 296.70 292.25 296.45 0.0M
2025-05-21 294.48 294.48 292.03 292.80 0.0M
2025-05-20 293.60 295.10 293.18 294.05 0.0M
2025-05-19 293.98 295.35 292.90 294.05 0.0M
2025-05-16 292.23 294.70 291.85 293.90 0.0M
2025-05-15 297.70 297.70 291.98 292.53 0.0M
2025-05-14 302.80 304.88 298.33 298.98 0.0M
2025-05-13 303.00 303.45 300.98 303.00 0.0M
2025-05-12 299.98 303.20 299.53 302.80 0.0M
2025-05-09 298.05 298.60 295.95 296.90 0.0M
2025-05-08 295.85 298.50 295.23 298.30 0.0M
2025-05-07 295.78 295.90 292.80 295.30 0.0M
2025-05-06 295.10 296.25 294.28 295.73 0.0M
2025-05-05 292.70 295.78 292.60 295.45 0.0M
2025-05-02 290.90 294.20 290.83 293.35 0.0M
2025-05-01 293.88 294.13 289.15 290.60 0.0M
2025-04-30 293.30 293.40 290.85 291.83 0.0M
2025-04-29 292.60 294.55 292.48 293.53 0.0M
2025-04-28 292.50 293.25 291.30 292.20 0.0M
2025-04-25 290.25 291.85 289.45 291.78 0.0M
2025-04-24 289.30 290.00 288.20 289.88 0.0M
2025-04-23 289.33 290.73 287.88 289.33 0.0M
2025-04-22 286.33 289.25 286.33 288.33 0.0M
2025-04-21 287.43 288.63 284.88 285.93 0.0M
2025-04-17 289.53 290.20 287.88 289.58 0.0M
2025-04-16 287.03 289.68 286.50 288.63 0.0M
2025-04-15 285.43 287.68 285.40 287.48 0.0M
2025-04-14 284.90 285.93 283.90 285.43 0.0M
2025-04-11 279.63 283.60 278.78 283.23 0.0M
2025-04-10 282.35 282.63 278.50 279.48 0.0M
2025-04-09 275.50 283.63 274.50 282.45 0.0M
2025-04-08 281.68 282.33 276.38 277.08 0.0M
2025-04-07 277.00 283.05 272.98 277.48 0.0M
2025-04-04 286.33 286.60 280.35 280.35 0.0M
2025-04-03 289.48 290.90 287.40 288.60 0.0M
2025-04-02 291.45 293.25 290.90 293.05 0.0M
2025-04-01 288.23 291.70 287.18 291.45 0.0M
2025-03-31 289.10 289.10 286.08 288.40 0.0M
2025-03-28 289.25 290.25 287.75 288.48 0.0M
2025-03-27 289.25 290.85 285.23 290.65 0.0M
2025-03-26 288.23 289.50 287.30 288.80 0.0M
2025-03-25 288.50 289.35 284.60 287.98 0.0M
2025-03-24 292.00 292.38 287.80 288.50 0.0M
2025-03-21 292.93 294.78 288.45 288.83 0.0M
2025-03-20 291.80 293.73 290.98 293.55 0.0M
2025-03-19 289.58 292.03 289.58 291.90 0.0M
2025-03-18 290.00 290.40 288.35 289.48 0.0M
2025-03-17 286.48 289.75 286.48 289.58 0.0M
2025-03-14 285.73 286.78 284.00 286.55 0.0M
2025-03-13 285.75 288.33 285.10 285.60 0.0M
2025-03-12 283.48 286.15 283.48 285.65 0.0M
2025-03-11 282.15 283.90 281.00 282.88 0.0M
2025-03-10 281.00 282.58 280.13 282.15 0.0M
2025-03-07 277.05 281.35 277.05 281.08 0.0M
2025-03-06 276.80 277.70 275.70 277.20 0.0M
2025-03-05 274.08 277.88 274.03 277.80 0.0M
2025-03-04 271.90 274.38 268.60 274.00 0.0M
2025-03-03 274.00 274.03 270.35 273.35 0.0M
2025-02-28 276.58 277.50 273.58 274.05 0.0M
2025-02-27 274.70 277.00 274.68 276.93 0.0M
2025-02-26 275.28 276.00 274.00 274.78 0.0M
2025-02-25 273.45 276.08 273.45 275.38 0.0M
2025-02-24 270.00 273.80 269.88 273.30 0.0M
2025-02-21 268.50 270.18 268.33 269.30 0.0M
2025-02-20 269.38 269.50 266.53 268.30 0.0M
2025-02-19 269.98 270.33 268.83 269.65 0.0M
2025-02-18 267.98 270.00 266.75 269.73 0.0M
2025-02-14 268.50 269.63 267.18 267.53 0.0M
2025-02-13 265.80 268.85 265.05 268.75 0.0M
2025-02-12 265.95 267.23 265.13 266.20 0.0M
2025-02-11 268.68 268.80 264.00 266.08 0.0M
2025-02-10 266.50 268.88 265.63 268.68 0.0M
2025-02-07 265.73 267.20 265.35 266.18 0.0M
2025-02-06 270.28 270.35 264.50 265.95 0.0M
2025-02-05 267.75 270.90 266.90 270.28 0.0M
2025-02-04 269.23 269.40 266.15 267.25 0.0M
2025-02-03 272.70 273.95 268.58 269.15 0.0M
2025-01-31 273.43 274.20 270.95 273.90 0.0M
2025-01-30 273.25 273.83 269.20 270.30 0.0M
2025-01-29 276.10 277.23 272.40 272.98 0.0M
2025-01-28 273.20 276.58 272.70 276.28 0.0M
2025-01-27 274.58 276.38 271.45 272.80 0.0M
2025-01-24 270.48 273.90 270.23 273.40 0.0M
2025-01-23 269.50 270.83 268.40 270.48 0.0M
2025-01-22 265.18 269.70 264.93 269.48 0.0M
2025-01-21 267.38 267.90 264.68 265.05 0.0M
2025-01-17 267.65 268.18 265.65 267.25 0.0M
2025-01-16 269.45 269.55 265.63 267.65 0.0M
2025-01-15 268.38 269.83 267.58 269.55 0.0M
2025-01-14 268.33 269.00 266.55 267.93 0.0M
2025-01-13 269.88 270.00 267.60 267.83 0.0M
2025-01-10 270.00 271.48 267.13 269.78 0.0M
2025-01-09 267.10 269.55 267.00 268.88 0.0M
2025-01-08 268.05 268.70 264.55 266.03 0.0M
2025-01-07 266.25 268.65 265.65 268.05 0.0M
2025-01-06 264.05 266.40 264.05 265.93 0.0M
2025-01-03 266.30 267.10 262.73 263.75 0.0M
2025-01-02 263.65 266.43 263.65 265.98 0.0M