Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-12-03 |
145.9 |
146.3 |
144.3 |
144.5 |
7,983 |
27,052 |
| 2018-11-30 |
146 |
146.9 |
145 |
145.2 |
7,540 |
26,161 |
| 2018-11-29 |
147.7 |
147.7 |
144.7 |
146 |
3,625 |
26,556 |
| 2018-11-28 |
148.3 |
148.7 |
147.5 |
147.7 |
3,939 |
26,747 |
| 2018-11-27 |
149 |
149.5 |
148.3 |
148.4 |
4,036 |
27,158 |
| 2018-11-26 |
149.3 |
149.9 |
148.6 |
149.2 |
2,969 |
27,374 |
| 2018-11-23 |
148.5 |
149.5 |
148.2 |
149.4 |
6,866 |
27,829 |
| 2018-11-21 |
147.2 |
150 |
147.1 |
148.6 |
2,754 |
27,257 |
| 2018-11-19 |
146.9 |
147.4 |
145.6 |
147.3 |
4,549 |
27,568 |
| 2018-11-16 |
147.7 |
147.8 |
146.4 |
146.5 |
5,741 |
27,468 |
| 2018-11-15 |
146.6 |
148.1 |
146.3 |
147.9 |
6,458 |
27,418 |
| 2018-11-14 |
146.7 |
148 |
146.1 |
147 |
9,970 |
27,639 |
| 2018-11-13 |
143.6 |
147.2 |
142.7 |
147 |
6,499 |
27,744 |
| 2018-11-12 |
143.9 |
144.7 |
143.1 |
143.7 |
6,689 |
27,306 |
| 2018-11-09 |
146.2 |
146.3 |
143.7 |
143.8 |
5,435 |
27,375 |
| 2018-11-08 |
145.3 |
147.2 |
145 |
146.3 |
5,050 |
27,657 |
| 2018-11-07 |
147 |
147 |
145.5 |
145.8 |
6,735 |
27,507 |
| 2018-11-05 |
14,622.5 |
15,000 |
146.4 |
146.4 |
5,784 |
27,763 |
| 2018-11-02 |
150.8 |
151.1 |
149.7 |
149.8 |
5,806 |
27,202 |
| 2018-11-01 |
150.2 |
151.3 |
150.1 |
150.6 |
7,407 |
27,364 |
| 2018-10-31 |
148.1 |
150.4 |
148 |
150.1 |
7,162 |
26,805 |
| 2018-10-30 |
150.1 |
150.1 |
147.6 |
148.1 |
3,910 |
26,947 |
| 2018-10-29 |
150.1 |
150.4 |
149.4 |
149.8 |
7,323 |
26,898 |
| 2018-10-26 |
148.9 |
150.5 |
148.2 |
149.7 |
5,639 |
26,739 |
| 2018-10-25 |
151 |
151.6 |
148.9 |
149.1 |
5,193 |
26,699 |
| 2018-10-24 |
151 |
152.4 |
150.9 |
151.4 |
7,872 |
26,628 |
| 2018-10-23 |
151.7 |
151.7 |
149.6 |
150.9 |
6,601 |
26,300 |
| 2018-10-22 |
150 |
152 |
149.8 |
151.7 |
4,723 |
26,413 |
| 2018-10-19 |
149.3 |
149.8 |
148.5 |
148.8 |
4,894 |
26,754 |
| 2018-10-18 |
149.4 |
149.7 |
147.9 |
149.4 |
4,544 |
26,606 |
More Historical Feeder Cattle Futures Prices