Feeder Cattle c5

🏛️ usa →
341.55
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
2025-09-26 338.75 343.00 337.63 341.55 0.0M
2025-09-25 346.03 346.05 338.78 341.28 0.0M
2025-09-24 351.05 351.23 345.98 346.63 0.0M
2025-09-23 350.00 353.85 348.15 350.73 0.0M
2025-09-22 339.25 347.98 339.20 347.98 0.0M
2025-09-19 334.75 339.53 334.33 338.73 0.0M
2025-09-18 332.83 335.35 330.35 334.88 0.0M
2025-09-17 336.10 337.28 329.75 331.90 0.0M
2025-09-16 337.70 339.08 335.63 337.40 0.0M
2025-09-15 335.08 339.45 334.98 338.65 0.0M
2025-09-12 339.95 341.95 331.63 332.43 0.0M
2025-09-11 336.18 341.93 334.05 339.48 0.0M
2025-09-10 335.60 340.20 334.13 337.55 0.0M
2025-09-09 347.40 347.40 338.83 338.83 0.0M
2025-09-08 347.10 349.65 345.85 348.08 0.0M
2025-09-05 349.80 350.00 344.43 346.60 0.0M
2025-09-04 352.48 353.05 347.20 349.20 0.0M
2025-09-03 354.50 354.53 349.88 352.48 0.0M
2025-09-02 352.50 356.43 351.68 354.60 0.0M
2025-08-29 348.13 353.40 345.90 352.68 0.0M
2025-08-28 355.63 358.15 352.50 353.43 0.0M
2025-08-27 355.55 361.10 354.23 356.08 0.0M
2025-08-26 353.50 356.43 353.45 355.60 0.0M
2025-08-25 350.00 352.90 344.73 352.50 0.0M
2025-08-22 350.13 354.30 349.15 353.95 0.0M
2025-08-21 349.50 350.45 346.63 349.90 0.0M
2025-08-20 344.13 350.03 344.05 349.43 0.0M
2025-08-19 341.68 346.05 341.03 344.10 0.0M
2025-08-18 336.20 342.05 334.75 341.68 0.0M
2025-08-15 331.23 337.75 329.33 336.38 0.0M
2025-08-14 336.88 337.73 329.03 332.15 0.0M
2025-08-13 337.28 340.28 333.38 337.05 0.0M
2025-08-12 331.65 336.90 330.33 336.28 0.0M
2025-08-11 331.00 332.98 326.70 330.83 0.0M
2025-08-08 339.68 340.38 330.80 330.80 0.0M
2025-08-07 333.60 340.50 332.88 340.05 0.0M
2025-08-06 329.90 334.28 327.85 333.60 0.0M
2025-08-05 323.98 329.90 323.80 329.33 0.0M
2025-08-04 322.50 325.68 320.28 323.58 0.0M
2025-08-01 322.00 322.75 318.25 322.03 0.0M
2025-07-31 329.50 330.38 320.05 320.95 0.0M
2025-07-30 325.95 330.18 325.50 329.05 0.0M
2025-07-29 324.23 326.58 322.50 326.30 0.0M
2025-07-28 324.73 325.48 321.95 324.25 0.0M
2025-07-25 320.58 321.93 318.55 321.63 0.0M
2025-07-24 321.60 321.60 318.65 319.43 0.0M
2025-07-23 317.18 322.38 317.00 321.88 0.0M
2025-07-22 315.93 318.23 315.35 317.60 0.0M
2025-07-21 312.65 316.83 312.65 316.35 0.0M
2025-07-18 314.23 314.33 310.00 312.65 0.0M
2025-07-17 314.03 314.50 312.10 314.05 0.0M
2025-07-16 309.78 314.30 309.60 313.88 0.0M
2025-07-15 308.18 310.75 307.58 310.35 0.0M
2025-07-14 312.23 312.23 306.58 307.63 0.0M
2025-07-11 308.80 312.33 308.15 312.23 0.0M
2025-07-10 309.53 313.23 306.35 308.78 0.0M
2025-07-09 306.80 308.68 306.55 307.98 0.0M
2025-07-08 301.63 307.33 301.50 307.20 0.0M
2025-07-07 298.00 302.15 297.45 301.63 0.0M
2025-07-03 296.63 298.38 296.63 298.00 0.0M
2025-07-02 294.53 297.85 292.43 297.30 0.0M
2025-07-01 296.60 297.73 294.08 295.03 0.0M
2025-06-30 296.80 300.65 295.88 300.03 0.0M
2025-06-27 293.18 297.55 293.18 297.40 0.0M
2025-06-26 292.90 293.73 292.30 293.35 0.0M
2025-06-25 294.45 294.63 292.15 292.98 0.0M
2025-06-24 293.50 295.43 290.80 293.08 0.0M
2025-06-23 291.25 293.68 290.48 293.08 0.0M
2025-06-20 294.23 297.18 291.75 292.18 0.0M
2025-06-18 292.15 294.33 291.33 293.73 0.0M
2025-06-17 298.28 298.28 292.65 293.08 0.0M
2025-06-16 296.68 299.53 295.95 298.95 0.0M
2025-06-13 299.18 299.18 294.90 295.43 0.0M
2025-06-12 300.20 300.43 298.58 300.15 0.0M
2025-06-11 301.28 301.50 298.88 300.53 0.0M
2025-06-10 299.83 302.70 298.58 301.85 0.0M
2025-06-09 299.55 300.00 296.78 299.78 0.0M
2025-06-06 298.48 299.48 296.35 298.60 0.0M
2025-06-05 295.23 298.23 295.00 298.05 0.0M
2025-06-04 293.08 294.73 291.08 294.50 0.0M
2025-06-03 292.40 294.83 290.38 291.95 0.0M
2025-06-02 288.85 292.40 288.60 292.23 0.0M
2025-05-30 290.00 291.65 288.43 288.68 0.0M
2025-05-29 287.00 289.83 286.40 289.60 0.0M
2025-05-28 288.63 288.93 285.10 285.65 0.0M
2025-05-27 290.28 290.68 283.08 288.30 0.0M
2025-05-23 287.80 290.43 287.80 289.90 0.0M
2025-05-22 289.93 293.98 289.88 293.90 0.0M
2025-05-21 291.68 291.90 289.58 290.25 0.0M
2025-05-20 290.68 292.35 290.53 291.58 0.0M
2025-05-19 291.33 292.50 290.40 291.33 0.0M
2025-05-16 290.18 292.15 289.18 291.33 0.0M
2025-05-15 294.80 295.00 289.75 290.18 0.0M
2025-05-14 300.38 302.23 295.83 296.45 0.0M
2025-05-13 299.75 300.88 298.05 300.30 0.0M
2025-05-12 296.83 300.20 296.73 299.83 0.0M
2025-05-09 295.95 295.95 293.55 294.18 0.0M
2025-05-08 293.50 295.98 292.98 295.80 0.0M
2025-05-07 293.10 293.50 290.43 292.78 0.0M
2025-05-06 292.28 293.65 291.85 293.20 0.0M
2025-05-05 290.00 293.20 289.73 292.93 0.0M
2025-05-02 288.28 291.48 288.08 290.73 0.0M
2025-05-01 291.08 291.38 286.58 287.98 0.0M
2025-04-30 290.78 290.78 288.23 289.30 0.0M
2025-04-29 290.00 291.75 290.00 290.85 0.0M
2025-04-28 290.00 290.68 288.88 289.70 0.0M
2025-04-25 287.60 289.40 286.93 289.35 0.0M
2025-04-24 286.65 287.53 285.73 287.43 0.0M
2025-04-23 286.08 287.95 285.35 286.78 0.0M
2025-04-22 283.65 286.53 283.65 285.70 0.0M
2025-04-21 284.93 285.73 282.10 283.33 0.0M
2025-04-17 287.45 288.33 285.90 287.43 0.0M
2025-04-16 285.48 287.75 284.75 286.78 0.0M
2025-04-15 283.98 285.95 283.98 285.75 0.0M
2025-04-14 282.75 284.33 282.53 283.88 0.0M
2025-04-11 278.03 282.10 277.15 281.80 0.0M
2025-04-10 280.68 281.13 277.08 278.03 0.0M
2025-04-09 274.20 282.00 273.00 280.88 0.0M
2025-04-08 279.95 280.70 275.15 275.60 0.0M
2025-04-07 275.35 281.20 271.48 275.95 0.0M
2025-04-04 284.03 284.03 278.78 278.78 0.0M
2025-04-03 287.75 289.20 286.00 287.03 0.0M
2025-04-02 289.13 291.70 289.00 291.43 0.0M
2025-04-01 286.45 289.78 285.25 289.58 0.0M
2025-03-31 286.85 287.00 284.15 286.53 0.0M
2025-03-28 287.28 288.20 285.78 286.53 0.0M
2025-03-27 287.50 289.43 284.08 289.28 0.0M
2025-03-26 287.35 288.05 285.90 287.48 0.0M
2025-03-25 286.48 287.80 283.25 286.55 0.0M
2025-03-24 291.00 291.00 286.38 287.03 0.0M
2025-03-21 291.58 293.23 287.00 287.43 0.0M
2025-03-20 290.98 292.25 289.75 292.15 0.0M
2025-03-19 288.75 290.83 288.75 290.65 0.0M
2025-03-18 288.83 289.28 287.35 288.40 0.0M
2025-03-17 286.90 288.65 286.08 288.60 0.0M
2025-03-14 284.85 285.90 283.23 285.70 0.0M
2025-03-13 284.88 287.38 284.43 284.85 0.0M
2025-03-12 282.45 285.40 282.45 284.90 0.0M
2025-03-11 281.10 283.05 280.33 282.05 0.0M
2025-03-10 280.38 281.58 279.20 281.23 0.0M
2025-03-07 276.10 280.40 276.10 280.28 0.0M
2025-03-06 275.48 276.48 274.78 276.28 0.0M
2025-03-05 273.50 276.88 273.28 276.80 0.0M
2025-03-04 271.00 273.48 268.35 273.13 0.0M
2025-03-03 273.00 273.28 269.75 272.65 0.0M
2025-02-28 275.93 276.35 272.83 273.35 0.0M
2025-02-27 273.93 276.08 273.93 276.03 0.0M
2025-02-26 274.65 275.25 273.38 273.98 0.0M
2025-02-25 272.65 275.30 272.65 274.65 0.0M
2025-02-24 269.65 273.00 269.43 272.63 0.0M
2025-02-21 267.78 269.35 267.50 268.73 0.0M
2025-02-20 268.18 268.25 265.68 267.65 0.0M
2025-02-19 268.50 268.98 267.63 268.45 0.0M
2025-02-18 266.73 268.70 265.43 268.53 0.0M
2025-02-14 267.60 268.30 265.85 266.28 0.0M
2025-02-13 264.65 267.55 263.93 267.48 0.0M
2025-02-12 264.43 265.88 263.88 264.95 0.0M
2025-02-11 267.40 267.40 262.85 264.75 0.0M
2025-02-10 265.10 267.55 264.98 267.33 0.0M
2025-02-07 264.53 265.95 264.23 265.10 0.0M
2025-02-06 268.28 268.28 263.33 264.70 0.0M
2025-02-05 265.68 269.15 265.50 268.68 0.0M
2025-02-04 267.50 267.83 264.63 265.68 0.0M
2025-02-03 270.28 272.15 267.08 267.48 0.0M
2025-01-31 271.50 272.70 269.35 272.28 0.0M
2025-01-30 274.05 274.53 270.20 271.43 0.0M
2025-01-29 277.00 277.93 273.48 274.05 0.0M
2025-01-28 274.23 277.35 274.23 277.20 0.0M
2025-01-27 275.65 277.08 272.45 273.85 0.0M
2025-01-24 272.80 275.30 272.40 274.93 0.0M
2025-01-23 271.35 272.93 270.83 272.55 0.0M
2025-01-22 268.58 271.95 267.98 271.65 0.0M
2025-01-21 270.58 270.80 267.93 268.18 0.0M
2025-01-17 270.05 271.20 268.85 270.35 0.0M
2025-01-16 271.70 271.75 268.95 270.75 0.0M
2025-01-15 271.85 272.90 271.05 272.55 0.0M
2025-01-14 272.00 272.58 270.40 271.65 0.0M
2025-01-13 272.60 273.40 271.05 271.38 0.0M
2025-01-10 273.00 274.28 270.18 273.10 0.0M
2025-01-09 270.50 272.60 270.13 271.93 0.0M
2025-01-08 270.80 271.63 267.80 269.38 0.0M
2025-01-07 269.25 271.55 268.93 271.00 0.0M
2025-01-06 267.33 269.25 267.33 269.03 0.0M
2025-01-03 269.73 270.00 265.90 266.93 0.0M
2025-01-02 267.38 269.73 267.38 269.53 0.0M