Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-08-16 |
146.8 |
147.2 |
145.2 |
145.6 |
2,258 |
11,990 |
| 2016-08-15 |
148.1 |
148.6 |
146.8 |
147.1 |
2,455 |
11,994 |
| 2016-08-12 |
147 |
148.4 |
145.8 |
147.6 |
5,119 |
12,061 |
| 2016-08-11 |
148.5 |
149 |
145.2 |
147 |
3,851 |
12,854 |
| 2016-08-10 |
149 |
149.9 |
147.9 |
148.5 |
5,388 |
13,461 |
| 2016-08-09 |
147.3 |
150 |
146.5 |
148.9 |
4,402 |
14,056 |
| 2016-08-08 |
147.8 |
148.7 |
146.7 |
147.2 |
6,442 |
14,463 |
| 2016-08-05 |
146.1 |
147.5 |
145.1 |
147.2 |
4,095 |
13,880 |
| 2016-08-04 |
145.5 |
147.7 |
144.5 |
145.2 |
3,556 |
13,601 |
| 2016-08-03 |
143.5 |
146 |
143.3 |
145.6 |
4,694 |
13,182 |
| 2016-08-02 |
143.5 |
145.2 |
142.7 |
143.9 |
3,699 |
12,794 |
| 2016-08-01 |
139.5 |
143.1 |
139.5 |
143.1 |
2,813 |
12,712 |
| 2016-07-29 |
140.4 |
142.1 |
139.2 |
140.1 |
3,625 |
14,664 |
| 2016-07-28 |
142 |
144.2 |
139.9 |
140.5 |
2,599 |
15,151 |
| 2016-07-27 |
141.7 |
142.9 |
141.3 |
142.3 |
4,098 |
15,686 |
| 2016-07-26 |
142.5 |
143.6 |
141.1 |
142.5 |
3,903 |
16,841 |
| 2016-07-25 |
138.9 |
141.7 |
138.6 |
141.7 |
4,501 |
17,853 |
| 2016-07-22 |
134.4 |
137.8 |
134.4 |
137.2 |
5,639 |
19,161 |
| 2016-07-21 |
138.9 |
139.1 |
134.1 |
134.4 |
3,843 |
19,027 |
| 2016-07-20 |
138.9 |
140.9 |
137.9 |
138.6 |
3,859 |
19,276 |
| 2016-07-19 |
141.6 |
143.2 |
139.5 |
139.9 |
3,383 |
19,631 |
| 2016-07-18 |
138.9 |
141.5 |
137.8 |
141.2 |
3,746 |
19,822 |
| 2016-07-15 |
142.1 |
142.8 |
139.3 |
139.6 |
5,774 |
20,178 |
| 2016-07-14 |
139.1 |
142.6 |
139.1 |
141.7 |
5,238 |
20,984 |
| 2016-07-13 |
137.9 |
139.5 |
137.1 |
139.3 |
6,482 |
21,569 |
| 2016-07-12 |
139.1 |
140.4 |
136.9 |
138.6 |
5,913 |
21,900 |
| 2016-07-08 |
143.1 |
144.5 |
142.1 |
143.5 |
3,776 |
23,660 |
| 2016-07-07 |
143.9 |
145.1 |
142.3 |
143.6 |
4,981 |
24,030 |
| 2016-07-06 |
144.5 |
146.1 |
143.1 |
144.6 |
5,154 |
24,588 |
| 2016-07-05 |
142.6 |
144.5 |
139.8 |
144.1 |
4,469 |
24,745 |
More Historical Feeder Cattle Futures Prices