Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-12-22 |
130.3 |
131.2 |
129.8 |
131.1 |
4,086 |
11,003 |
| 2016-12-21 |
129.8 |
130.9 |
128.9 |
130.2 |
5,815 |
11,556 |
| 2016-12-20 |
130.8 |
131.6 |
129.4 |
130 |
3,490 |
13,159 |
| 2016-12-19 |
129.9 |
130.9 |
129.3 |
130.9 |
4,589 |
13,695 |
| 2016-12-16 |
127.9 |
130 |
127.9 |
129.9 |
3,422 |
14,326 |
| 2016-12-15 |
127.4 |
128.3 |
126.8 |
127.7 |
5,212 |
14,771 |
| 2016-12-14 |
128.7 |
129.7 |
127.1 |
127.7 |
6,403 |
15,741 |
| 2016-12-13 |
129 |
129.8 |
128.7 |
129 |
5,721 |
17,204 |
| 2016-12-12 |
126.1 |
129.1 |
125.1 |
128.6 |
3,922 |
17,799 |
| 2016-12-09 |
125.8 |
126.2 |
124.9 |
126 |
5,464 |
18,668 |
| 2016-12-08 |
126.6 |
127.8 |
124.6 |
126.6 |
5,206 |
19,651 |
| 2016-12-07 |
126.7 |
127.6 |
125.4 |
127 |
5,462 |
20,608 |
| 2016-12-06 |
124.7 |
127.4 |
122.9 |
126.9 |
3,259 |
20,942 |
| 2016-12-05 |
124.8 |
125.5 |
124 |
124.3 |
5,319 |
21,095 |
| 2016-12-02 |
127.8 |
128.1 |
124.2 |
124.6 |
5,398 |
21,599 |
| 2016-12-01 |
129.3 |
129.6 |
127.3 |
127.8 |
4,624 |
21,961 |
| 2016-11-30 |
127 |
128.7 |
127 |
128.4 |
4,277 |
22,154 |
| 2016-11-29 |
126.2 |
127.8 |
125.6 |
127 |
4,639 |
22,383 |
| 2016-11-28 |
127.3 |
128.2 |
125.9 |
126.8 |
3,647 |
22,564 |
| 2016-11-25 |
125.8 |
127.5 |
125.8 |
127.2 |
2,533 |
22,684 |
| 2016-11-23 |
124 |
125.1 |
123.6 |
124.9 |
3,174 |
22,514 |
| 2016-11-22 |
123.8 |
124.7 |
123.1 |
124.1 |
3,689 |
22,589 |
| 2016-11-21 |
125 |
126.5 |
123.6 |
124.2 |
3,520 |
22,797 |
| 2016-11-18 |
124.6 |
125.7 |
124 |
125 |
5,888 |
22,771 |
| 2016-11-17 |
125.4 |
126.5 |
124.5 |
124.9 |
5,739 |
22,801 |
| 2016-11-16 |
122.8 |
125.7 |
122.7 |
125.3 |
3,541 |
22,661 |
| 2016-11-15 |
122.7 |
123.3 |
121.6 |
123 |
5,890 |
22,404 |
| 2016-11-14 |
121.3 |
124 |
121.1 |
122.3 |
2,715 |
22,027 |
| 2016-11-11 |
120.6 |
121.2 |
120 |
121 |
3,430 |
21,978 |
| 2016-11-10 |
119.9 |
121.1 |
119.5 |
120.3 |
3,526 |
22,152 |
More Historical Feeder Cattle Futures Prices