Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-06-07 |
147.2 |
147.3 |
145.7 |
146.1 |
5,482 |
24,093 |
| 2018-06-06 |
146.4 |
147.4 |
146.1 |
146.8 |
6,851 |
24,050 |
| 2018-06-05 |
145.3 |
147 |
144.3 |
146.1 |
9,025 |
23,937 |
| 2018-06-04 |
146.2 |
146.7 |
144.7 |
144.9 |
6,833 |
24,414 |
| 2018-06-01 |
147.3 |
147.8 |
145.9 |
146.3 |
12,491 |
24,544 |
| 2018-05-31 |
148.6 |
149.5 |
145.8 |
147.4 |
10,907 |
25,221 |
| 2018-05-30 |
144.4 |
148.8 |
144.1 |
148.6 |
6,642 |
26,092 |
| 2018-05-29 |
145 |
145.6 |
144.1 |
145 |
5,531 |
26,286 |
| 2018-05-25 |
143.5 |
145.6 |
142.7 |
144.9 |
6,878 |
26,250 |
| 2018-05-24 |
143.4 |
144.8 |
142.8 |
143.3 |
7,087 |
26,551 |
| 2018-05-23 |
140.6 |
143.6 |
140.3 |
143.4 |
4,158 |
26,847 |
| 2018-05-22 |
140.7 |
141.1 |
139.7 |
140.7 |
7,432 |
26,865 |
| 2018-05-21 |
138.9 |
141.2 |
138.8 |
140.5 |
5,272 |
26,742 |
| 2018-05-18 |
139.2 |
139.7 |
137.4 |
137.6 |
6,925 |
26,652 |
| 2018-05-17 |
137 |
138.8 |
136.3 |
138.7 |
7,068 |
26,559 |
| 2018-05-16 |
138.1 |
138.9 |
136.6 |
136.7 |
7,639 |
26,079 |
| 2018-05-15 |
140.3 |
140.4 |
137.8 |
138.5 |
6,861 |
25,482 |
| 2018-05-14 |
142.4 |
143 |
140.1 |
140.4 |
5,211 |
24,907 |
| 2018-05-11 |
144 |
144.2 |
142.6 |
143.9 |
6,391 |
24,609 |
| 2018-05-10 |
142.5 |
144.4 |
141.2 |
144 |
6,655 |
24,322 |
| 2018-05-09 |
144 |
144.8 |
142.2 |
142.7 |
7,367 |
23,669 |
| 2018-05-08 |
143.8 |
143.9 |
141.7 |
143.7 |
6,161 |
23,155 |
| 2018-05-07 |
146.2 |
146.2 |
143.3 |
143.7 |
4,237 |
23,133 |
| 2018-05-04 |
147 |
147.3 |
145.8 |
146.3 |
6,945 |
23,145 |
| 2018-05-03 |
144.5 |
147.1 |
143.9 |
146.6 |
8,286 |
23,304 |
| 2018-05-02 |
143.8 |
145 |
143 |
144.5 |
10,733 |
23,067 |
| 2018-05-01 |
146.7 |
146.7 |
143.2 |
143.5 |
8,636 |
22,953 |
| 2018-04-30 |
148.9 |
149.1 |
145.8 |
146.2 |
6,416 |
23,024 |
| 2018-04-27 |
146.2 |
148.7 |
145.8 |
148.3 |
6,942 |
22,707 |
| 2018-04-26 |
147.7 |
148.3 |
146.2 |
146.5 |
5,985 |
22,618 |
More Historical Feeder Cattle Futures Prices