Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-07-20 |
154.4 |
154.4 |
153 |
153.7 |
4,446 |
15,453 |
| 2018-07-19 |
154.5 |
154.9 |
153.8 |
154.5 |
7,169 |
15,535 |
| 2018-07-18 |
151.7 |
154.9 |
151.2 |
154.5 |
4,982 |
15,299 |
| 2018-07-17 |
153.2 |
153.2 |
150.9 |
151.3 |
6,149 |
15,561 |
| 2018-07-16 |
151.2 |
153.4 |
150.3 |
152.4 |
5,092 |
15,909 |
| 2018-07-13 |
151.1 |
151.5 |
150.1 |
150.7 |
7,705 |
16,924 |
| 2018-07-12 |
149.9 |
151.7 |
149.8 |
151 |
10,632 |
18,093 |
| 2018-07-11 |
151.9 |
151.9 |
147.8 |
149.4 |
6,927 |
19,340 |
| 2018-07-10 |
151.5 |
152.4 |
150.7 |
151.9 |
8,478 |
19,883 |
| 2018-07-09 |
152.2 |
152.6 |
150.4 |
151.5 |
6,506 |
21,190 |
| 2018-07-06 |
152.9 |
154.1 |
152.1 |
152.2 |
4,856 |
21,577 |
| 2018-07-05 |
153.1 |
153.6 |
152.1 |
152.6 |
4,752 |
21,691 |
| 2018-07-03 |
152.5 |
153.3 |
151.6 |
152.8 |
10,632 |
22,153 |
| 2018-07-02 |
151.2 |
153.1 |
151.2 |
151.9 |
8,985 |
22,508 |
| 2018-06-29 |
146.9 |
151.3 |
146 |
151.3 |
4,828 |
22,913 |
| 2018-06-28 |
145.4 |
147.4 |
145.3 |
146.8 |
4,078 |
23,187 |
| 2018-06-27 |
146.1 |
146.1 |
144.9 |
145.8 |
4,267 |
23,042 |
| 2018-06-26 |
145.7 |
146.6 |
145.2 |
146.1 |
7,786 |
23,016 |
| 2018-06-25 |
147.6 |
147.9 |
145.1 |
145.8 |
4,661 |
22,866 |
| 2018-06-22 |
148.5 |
149.3 |
147.9 |
149.2 |
4,930 |
23,258 |
| 2018-06-21 |
149.3 |
149.4 |
147.9 |
148.5 |
6,732 |
23,464 |
| 2018-06-20 |
149.8 |
150.8 |
148.6 |
149.4 |
7,441 |
23,840 |
| 2018-06-19 |
147.9 |
149.9 |
147 |
149.6 |
5,457 |
23,427 |
| 2018-06-18 |
147.6 |
149.3 |
146.9 |
149 |
8,678 |
23,711 |
| 2018-06-15 |
143.3 |
148.1 |
142.2 |
148 |
6,344 |
24,275 |
| 2018-06-14 |
145.4 |
145.7 |
143.3 |
143.7 |
3,194 |
23,953 |
| 2018-06-13 |
146.1 |
146.4 |
145.1 |
145.7 |
4,751 |
23,807 |
| 2018-06-12 |
145.7 |
146.5 |
144.5 |
145.8 |
6,137 |
23,908 |
| 2018-06-11 |
147.8 |
148.4 |
145.3 |
146 |
4,529 |
24,150 |
| 2018-06-08 |
146.4 |
147.8 |
146.2 |
147.3 |
4,527 |
24,146 |
More Historical Feeder Cattle Futures Prices