Feeder Cattle c6

🏛️ usa →
339.28
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
2025-09-26 336.23 340.68 335.45 339.28 0.0M
2025-09-25 344.38 344.38 337.35 340.10 0.0M
2025-09-24 349.60 349.60 344.63 345.30 0.0M
2025-09-23 348.48 352.18 346.25 349.20 0.0M
2025-09-22 337.20 346.00 337.20 346.00 0.0M
2025-09-19 334.00 337.50 332.80 336.75 0.0M
2025-09-18 331.55 333.20 328.70 332.78 0.0M
2025-09-17 334.30 335.53 328.05 330.00 0.0M
2025-09-16 335.50 336.98 333.68 335.45 0.0M
2025-09-15 333.60 337.60 333.38 336.85 0.0M
2025-09-12 338.08 340.13 330.08 330.83 0.0M
2025-09-11 333.78 340.00 332.38 337.50 0.0M
2025-09-10 334.68 338.35 332.23 335.75 0.0M
2025-09-09 343.75 343.88 337.00 337.00 0.0M
2025-09-08 345.80 347.83 344.23 346.25 0.0M
2025-09-05 347.35 347.90 342.88 344.95 0.0M
2025-09-04 351.33 351.33 345.70 347.58 0.0M
2025-09-03 351.95 352.50 348.05 350.68 0.0M
2025-09-02 350.20 354.08 349.70 352.60 0.0M
2025-08-29 345.68 350.78 343.48 350.20 0.0M
2025-08-28 351.35 353.03 347.45 348.33 0.0M
2025-08-27 350.60 356.18 349.30 351.23 0.0M
2025-08-26 348.45 351.45 348.45 350.68 0.0M
2025-08-25 344.48 347.90 339.50 347.50 0.0M
2025-08-22 344.73 349.00 344.10 348.73 0.0M
2025-08-21 344.15 345.28 341.58 344.70 0.0M
2025-08-20 338.75 344.78 338.73 344.15 0.0M
2025-08-19 336.43 340.53 335.65 338.75 0.0M
2025-08-18 330.63 336.50 329.48 336.05 0.0M
2025-08-15 326.05 332.18 324.00 330.80 0.0M
2025-08-14 331.63 332.63 324.08 326.93 0.0M
2025-08-13 331.40 335.00 328.30 331.90 0.0M
2025-08-12 325.55 331.43 325.05 330.88 0.0M
2025-08-11 325.40 327.65 321.68 325.35 0.0M
2025-08-08 333.65 335.03 325.40 325.40 0.0M
2025-08-07 328.00 335.13 327.80 334.65 0.0M
2025-08-06 324.50 328.98 322.75 328.48 0.0M
2025-08-05 319.88 324.70 319.78 324.28 0.0M
2025-08-04 317.95 320.55 315.50 318.55 0.0M
2025-08-01 316.20 317.85 312.78 316.93 0.0M
2025-07-31 323.35 325.10 314.78 315.88 0.0M
2025-07-30 321.50 325.10 320.73 324.03 0.0M
2025-07-29 318.98 321.55 317.85 321.43 0.0M
2025-07-28 320.10 320.35 317.23 319.40 0.0M
2025-07-25 315.60 316.88 313.65 316.68 0.0M
2025-07-24 317.13 317.13 314.10 314.93 0.0M
2025-07-23 312.75 317.93 312.75 317.48 0.0M
2025-07-22 311.08 313.35 311.03 313.15 0.0M
2025-07-21 308.15 312.25 307.95 311.78 0.0M
2025-07-18 309.83 309.83 305.50 308.08 0.0M
2025-07-17 308.55 309.93 307.40 309.63 0.0M
2025-07-16 305.30 309.25 305.30 309.00 0.0M
2025-07-15 303.20 305.58 302.68 305.30 0.0M
2025-07-14 306.98 306.98 301.65 302.63 0.0M
2025-07-11 303.80 307.05 303.03 306.98 0.0M
2025-07-10 305.00 308.05 301.53 303.83 0.0M
2025-07-09 302.03 303.58 301.40 303.25 0.0M
2025-07-08 297.03 302.18 297.03 302.03 0.0M
2025-07-07 294.05 297.48 293.38 297.03 0.0M
2025-07-03 292.88 294.20 292.88 294.00 0.0M
2025-07-02 290.75 293.98 289.08 293.60 0.0M
2025-07-01 291.68 293.80 290.45 291.45 0.0M
2025-06-30 294.00 296.73 292.05 296.13 0.0M
2025-06-27 289.98 293.73 289.98 293.68 0.0M
2025-06-26 289.03 290.03 288.75 289.83 0.0M
2025-06-25 291.18 291.18 288.80 289.35 0.0M
2025-06-24 291.38 292.03 287.73 289.80 0.0M
2025-06-23 287.13 289.90 287.13 289.78 0.0M
2025-06-20 290.95 293.23 288.45 288.65 0.0M
2025-06-18 289.00 290.90 288.40 289.95 0.0M
2025-06-17 294.80 294.80 289.80 290.13 0.0M
2025-06-16 294.55 296.30 294.55 295.75 0.0M
2025-06-13 295.13 295.13 292.03 292.63 0.0M
2025-06-12 296.93 297.30 295.43 297.10 0.0M
2025-06-11 297.55 298.10 295.83 297.53 0.0M
2025-06-10 296.40 299.35 295.58 298.68 0.0M
2025-06-09 296.35 296.58 293.40 296.40 0.0M
2025-06-06 295.00 295.90 292.83 295.10 0.0M
2025-06-05 292.30 294.75 291.93 294.58 0.0M
2025-06-04 289.80 291.78 289.10 291.65 0.0M
2025-06-03 289.73 292.05 287.95 289.43 0.0M
2025-06-02 287.55 289.73 286.85 289.68 0.0M
2025-05-30 288.00 288.90 286.30 286.35 0.0M
2025-05-29 284.08 287.25 283.95 287.18 0.0M
2025-05-28 285.75 285.75 282.90 283.28 0.0M
2025-05-27 287.18 287.18 280.68 285.90 0.0M
2025-05-23 285.58 287.53 285.53 287.20 0.0M
2025-05-22 285.23 288.90 285.00 288.80 0.0M
2025-05-21 287.30 287.30 284.78 285.38 0.0M
2025-05-20 285.63 287.10 285.40 286.53 0.0M
2025-05-19 286.30 287.40 285.45 286.10 0.0M
2025-05-16 285.03 287.03 284.60 286.25 0.0M
2025-05-15 289.00 289.00 284.83 285.48 0.0M
2025-05-14 294.60 296.83 290.95 291.43 0.0M
2025-05-13 294.20 295.48 292.58 294.83 0.0M
2025-05-12 291.83 294.55 291.38 294.23 0.0M
2025-05-09 290.40 290.68 288.78 289.13 0.0M
2025-05-08 288.00 291.05 288.00 290.85 0.0M
2025-05-07 288.33 288.40 285.70 287.85 0.0M
2025-05-06 287.30 288.43 287.00 288.25 0.0M
2025-05-05 286.00 288.05 286.00 287.83 0.0M
2025-05-02 283.00 286.00 283.00 285.60 0.0M
2025-05-01 286.00 286.30 281.90 282.80 0.0M
2025-04-30 284.08 285.30 283.45 284.33 0.0M
2025-04-29 284.90 286.28 284.90 285.73 0.0M
2025-04-28 285.00 285.55 283.85 284.73 0.0M
2025-04-25 282.85 284.38 282.13 284.30 0.0M
2025-04-24 282.00 282.73 281.25 282.60 0.0M
2025-04-23 281.98 282.88 280.68 281.93 0.0M
2025-04-22 279.13 281.70 279.13 280.85 0.0M
2025-04-21 279.98 280.83 277.45 278.63 0.0M
2025-04-17 284.88 285.73 283.25 284.58 0.0M
2025-04-16 283.00 285.00 282.30 284.15 0.0M
2025-04-15 282.05 283.40 282.05 283.23 0.0M
2025-04-14 280.70 281.90 280.20 281.55 0.0M
2025-04-11 275.35 279.85 275.23 279.55 0.0M
2025-04-10 278.70 279.10 275.00 275.90 0.0M
2025-04-09 271.83 279.98 270.95 278.70 0.0M
2025-04-08 277.38 278.75 273.15 273.40 0.0M
2025-04-07 272.23 278.73 269.30 273.80 0.0M
2025-04-04 281.03 281.03 276.48 276.48 0.0M
2025-04-03 284.00 286.75 283.33 284.73 0.0M
2025-04-02 286.95 289.33 286.48 289.03 0.0M
2025-04-01 283.80 287.08 282.63 286.95 0.0M
2025-03-31 283.85 284.08 281.68 283.85 0.0M
2025-03-28 284.78 285.25 283.18 283.85 0.0M
2025-03-27 285.45 287.30 282.10 287.18 0.0M
2025-03-26 285.30 286.00 283.95 285.48 0.0M
2025-03-25 284.88 285.73 281.23 284.48 0.0M
2025-03-24 288.20 288.20 284.23 284.88 0.0M
2025-03-21 289.50 291.03 285.10 285.25 0.0M
2025-03-20 288.63 290.15 287.83 290.05 0.0M
2025-03-19 287.00 289.00 287.00 288.70 0.0M
2025-03-18 287.20 287.58 285.78 286.80 0.0M
2025-03-17 284.95 287.08 284.53 286.98 0.0M
2025-03-14 283.20 284.45 281.78 284.30 0.0M
2025-03-13 283.75 285.95 283.18 283.58 0.0M
2025-03-12 281.60 284.33 281.45 283.75 0.0M
2025-03-11 280.25 281.70 279.18 280.93 0.0M
2025-03-10 278.83 280.15 277.80 279.95 0.0M
2025-03-07 275.30 279.08 275.03 278.85 0.0M
2025-03-06 275.20 275.20 273.48 274.93 0.0M
2025-03-05 272.25 275.65 272.08 275.53 0.0M
2025-03-04 270.00 272.30 267.25 271.95 0.0M
2025-03-03 272.18 272.18 268.88 271.73 0.0M
2025-02-28 274.38 275.00 271.63 272.30 0.0M
2025-02-27 273.10 274.90 272.90 274.88 0.0M
2025-02-26 273.65 274.15 272.15 272.85 0.0M
2025-02-25 272.00 274.38 271.90 273.65 0.0M
2025-02-24 268.80 271.85 268.75 271.63 0.0M
2025-02-21 266.63 268.28 266.48 267.80 0.0M
2025-02-20 266.30 266.88 264.43 266.73 0.0M
2025-02-19 267.00 267.25 266.13 267.03 0.0M
2025-02-18 264.28 267.13 264.03 266.95 0.0M
2025-02-14 266.00 266.35 264.18 264.70 0.0M
2025-02-13 262.78 265.98 262.18 265.93 0.0M
2025-02-12 263.08 264.08 262.30 263.43 0.0M
2025-02-11 265.85 265.85 261.38 263.13 0.0M
2025-02-10 264.00 265.98 263.25 265.78 0.0M
2025-02-07 262.93 264.45 262.55 263.75 0.0M
2025-02-06 265.35 265.35 262.00 263.30 0.0M
2025-02-05 264.00 267.33 264.00 266.90 0.0M
2025-02-04 265.08 266.08 263.00 264.00 0.0M
2025-02-03 268.18 270.20 265.20 265.60 0.0M
2025-01-31 268.95 270.80 267.43 270.38 0.0M
2025-01-30 272.53 272.80 268.58 269.90 0.0M
2025-01-29 275.78 276.00 271.93 272.43 0.0M
2025-01-28 274.00 275.48 272.95 275.35 0.0M
2025-01-27 274.00 275.10 270.95 272.40 0.0M
2025-01-24 271.35 273.60 271.25 273.15 0.0M
2025-01-23 270.30 271.60 269.78 271.25 0.0M
2025-01-22 267.10 270.73 266.53 270.50 0.0M
2025-01-21 269.45 269.45 266.98 267.13 0.0M
2025-01-17 269.13 269.85 267.83 269.08 0.0M
2025-01-16 270.50 270.50 268.00 269.48 0.0M
2025-01-15 270.88 271.80 270.15 271.45 0.0M
2025-01-14 271.03 271.55 269.53 270.78 0.0M
2025-01-13 270.70 272.03 270.00 270.45 0.0M
2025-01-10 271.55 272.80 268.98 271.85 0.0M
2025-01-09 269.40 271.38 269.23 270.83 0.0M
2025-01-08 269.95 270.43 266.65 268.35 0.0M
2025-01-07 268.05 270.18 267.90 269.83 0.0M
2025-01-06 266.53 268.00 266.50 267.85 0.0M
2025-01-03 268.65 268.65 264.65 265.78 0.0M
2025-01-02 266.95 268.40 266.70 268.30 0.0M