Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-08-31 |
150.4 |
150.6 |
148.6 |
149.1 |
3,961 |
17,648 |
| 2018-08-30 |
149.7 |
150.7 |
149.2 |
150.4 |
4,906 |
17,817 |
| 2018-08-29 |
149.1 |
149.5 |
148.1 |
149.4 |
8,588 |
17,620 |
| 2018-08-28 |
150.4 |
150.8 |
147.1 |
149.4 |
9,994 |
18,317 |
| 2018-08-27 |
146.2 |
150.6 |
145.6 |
150.1 |
7,924 |
17,453 |
| 2018-08-24 |
149 |
149.8 |
146.5 |
146.7 |
5,812 |
16,719 |
| 2018-08-23 |
148.5 |
149.1 |
147.7 |
148.8 |
6,817 |
16,949 |
| 2018-08-22 |
150.6 |
150.7 |
147.9 |
148.6 |
4,100 |
16,551 |
| 2018-08-21 |
151.2 |
151.5 |
150.7 |
150.9 |
4,370 |
16,001 |
| 2018-08-20 |
150.8 |
152.4 |
150.8 |
151.3 |
4,983 |
15,497 |
| 2018-08-17 |
150.2 |
152.1 |
150 |
151.9 |
4,101 |
15,187 |
| 2018-08-16 |
149.5 |
150.6 |
148.7 |
150.2 |
4,306 |
14,750 |
| 2018-08-15 |
148.4 |
150.3 |
148.4 |
149.3 |
4,195 |
14,805 |
| 2018-08-14 |
149.1 |
149.1 |
147.8 |
148.9 |
5,836 |
15,003 |
| 2018-08-13 |
148.9 |
149.5 |
148 |
148.5 |
6,020 |
11,903 |
| 2018-08-10 |
148.7 |
149.7 |
147.7 |
149.5 |
6,381 |
12,948 |
| 2018-08-09 |
150 |
150.2 |
147.5 |
149 |
8,066 |
13,967 |
| 2018-08-08 |
148.5 |
150.3 |
147.2 |
149.8 |
10,111 |
15,256 |
| 2018-08-07 |
151.8 |
152.1 |
148.1 |
148.7 |
5,177 |
15,441 |
| 2018-08-06 |
153 |
153.5 |
151.7 |
151.9 |
5,220 |
15,213 |
| 2018-08-03 |
151 |
153.2 |
150.6 |
153 |
5,494 |
15,250 |
| 2018-08-02 |
152 |
152.3 |
149.9 |
151.4 |
7,396 |
15,139 |
| 2018-08-01 |
149.6 |
152.4 |
149 |
152 |
7,403 |
15,722 |
| 2018-07-31 |
151.3 |
151.4 |
148.9 |
149.6 |
4,745 |
15,446 |
| 2018-07-30 |
152.1 |
152.9 |
151.1 |
151.5 |
5,918 |
11,660 |
| 2018-07-27 |
151.2 |
152.7 |
150.8 |
152.3 |
9,383 |
13,113 |
| 2018-07-26 |
153.1 |
154.2 |
149.8 |
151.4 |
4,676 |
14,196 |
| 2018-07-25 |
152.8 |
153.1 |
151.9 |
152.8 |
5,584 |
14,399 |
| 2018-07-24 |
153.3 |
153.6 |
152.2 |
152.8 |
4,278 |
14,750 |
| 2018-07-23 |
153.7 |
153.7 |
152.8 |
153.3 |
4,788 |
15,193 |
More Historical Feeder Cattle Futures Prices