Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-01-11 |
156.7 |
157.8 |
155.2 |
156.8 |
8,688 |
15,292 |
| 2016-01-08 |
160.3 |
162.6 |
156.1 |
157.3 |
3,548 |
14,622 |
| 2016-01-07 |
164.5 |
164.5 |
161 |
161 |
4,179 |
14,487 |
| 2016-01-06 |
164.4 |
166.2 |
162.9 |
165.5 |
4,411 |
14,340 |
| 2016-01-05 |
166.1 |
166.9 |
164.2 |
165.1 |
4,444 |
14,225 |
| 2016-01-04 |
163 |
166.1 |
160.7 |
164.7 |
2,756 |
14,404 |
| 2015-12-31 |
162.1 |
163.8 |
161.7 |
163.7 |
4,490 |
14,008 |
| 2015-12-30 |
158.2 |
162.8 |
158.2 |
161.6 |
2,411 |
14,084 |
| 2015-12-29 |
158.4 |
158.8 |
157.3 |
158.3 |
3,544 |
13,720 |
| 2015-12-28 |
160.2 |
160.2 |
157.6 |
159 |
2,384 |
13,254 |
| 2015-12-24 |
160.7 |
160.7 |
157.2 |
160.1 |
4,876 |
12,979 |
| 2015-12-23 |
159.2 |
163.2 |
159.2 |
163.1 |
5,099 |
10,170 |
| 2015-12-22 |
154 |
157.5 |
152.3 |
155.9 |
4,872 |
11,801 |
| 2015-12-21 |
152.5 |
154.7 |
152.5 |
154.4 |
1,928 |
11,818 |
| 2015-12-18 |
145.5 |
148.8 |
145.5 |
148.8 |
5,561 |
12,769 |
| 2015-12-17 |
147.4 |
147.7 |
143.2 |
144.3 |
2,979 |
13,160 |
| 2015-12-16 |
148.3 |
148.8 |
145.8 |
147.7 |
4,513 |
13,173 |
| 2015-12-15 |
146.6 |
150.4 |
146.4 |
148.5 |
3,994 |
13,746 |
| 2015-12-14 |
151.2 |
152.4 |
147.6 |
148.2 |
4,806 |
14,141 |
| 2015-12-11 |
152.9 |
154.1 |
149.3 |
152.1 |
6,908 |
14,477 |
| 2015-12-10 |
149.9 |
153.9 |
147.8 |
153.1 |
6,495 |
15,048 |
| 2015-12-09 |
152 |
153.7 |
149.4 |
150.6 |
5,657 |
15,416 |
| 2015-12-08 |
155.7 |
157.7 |
152 |
153.9 |
5,706 |
15,946 |
| 2015-12-07 |
157.5 |
158.5 |
155 |
156.5 |
3,365 |
16,595 |
| 2015-12-04 |
159.9 |
161.5 |
158.3 |
159.5 |
6,996 |
16,574 |
| 2015-12-03 |
159.1 |
161.1 |
156.8 |
159.8 |
5,161 |
17,286 |
| 2015-12-02 |
163.9 |
164.7 |
159.9 |
160.7 |
7,819 |
17,190 |
| 2015-12-01 |
162.5 |
165.3 |
158.8 |
164.4 |
4,288 |
17,368 |
| 2015-11-30 |
165.9 |
166 |
161.8 |
162.8 |
1,856 |
17,013 |
| 2015-11-27 |
165 |
166.6 |
164.8 |
166 |
2,029 |
17,266 |
More Historical Feeder Cattle Futures Prices