Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-04-25 |
146 |
147.8 |
145.4 |
147.4 |
8,281 |
22,233 |
| 2018-04-24 |
147.2 |
148.6 |
146.3 |
146.5 |
6,604 |
21,349 |
| 2018-04-23 |
145.3 |
147.5 |
145.2 |
147.1 |
7,800 |
21,285 |
| 2018-04-19 |
140.5 |
140.7 |
138.1 |
138.4 |
4,606 |
14,926 |
| 2018-04-18 |
140.6 |
141.4 |
140 |
140.7 |
6,237 |
15,500 |
| 2018-04-17 |
140.3 |
141.9 |
139.5 |
140.3 |
6,463 |
16,588 |
| 2018-04-16 |
141.4 |
142.7 |
140.1 |
140.4 |
7,140 |
17,578 |
| 2018-04-13 |
140.7 |
141.4 |
139.4 |
140.4 |
9,302 |
18,395 |
| 2018-04-12 |
136.5 |
140.1 |
136.4 |
140 |
5,928 |
19,459 |
| 2018-04-11 |
135.9 |
137.1 |
134.9 |
135.6 |
7,366 |
19,756 |
| 2018-04-10 |
136.1 |
137.7 |
134.3 |
135.3 |
8,122 |
19,963 |
| 2018-04-09 |
136.2 |
138.6 |
135 |
135.5 |
10,533 |
20,146 |
| 2018-04-06 |
137.1 |
137.8 |
135 |
135.6 |
9,143 |
20,911 |
| 2018-04-04 |
130.5 |
135.5 |
128.9 |
135.1 |
8,644 |
22,064 |
| 2018-04-03 |
132.5 |
133.6 |
130.8 |
131 |
8,310 |
22,002 |
| 2018-04-02 |
133.4 |
134.7 |
131.6 |
132.4 |
8,695 |
21,396 |
| 2018-03-29 |
138.7 |
139.9 |
134 |
134 |
6,535 |
20,487 |
| 2018-03-28 |
136.8 |
139.3 |
136.5 |
138.5 |
6,020 |
19,901 |
| 2018-03-27 |
135.6 |
137.9 |
135.4 |
136.4 |
5,865 |
19,288 |
| 2018-03-26 |
137 |
138.3 |
135.4 |
135.6 |
7,081 |
18,860 |
| 2018-03-23 |
138 |
139 |
136.4 |
137.3 |
5,987 |
18,326 |
| 2018-03-22 |
136.3 |
138.3 |
135.6 |
138 |
6,079 |
13,595 |
| 2018-03-21 |
137.8 |
138.2 |
135.7 |
136.2 |
6,674 |
13,905 |
| 2018-03-20 |
138.4 |
138.9 |
136.8 |
137.5 |
6,806 |
14,207 |
| 2018-03-19 |
140.8 |
140.9 |
138 |
138.2 |
5,539 |
14,591 |
| 2018-03-16 |
140.8 |
141.2 |
139.6 |
140.2 |
5,840 |
15,027 |
| 2018-03-15 |
142.7 |
143.4 |
140.3 |
140.8 |
6,353 |
14,869 |
| 2018-03-14 |
143.2 |
144.9 |
142.4 |
142.7 |
6,362 |
15,393 |
| 2018-03-13 |
142.7 |
143.2 |
141 |
142.3 |
5,387 |
15,870 |
| 2018-03-12 |
143.7 |
143.9 |
142.1 |
142.6 |
6,780 |
16,593 |
More Historical Feeder Cattle Futures Prices