Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2014-04-30 |
186.8 |
187.9 |
186.3 |
187.5 |
3,759 |
23,715 |
| 2014-04-29 |
186.5 |
187 |
185.8 |
186.6 |
4,727 |
23,011 |
| 2014-04-28 |
184.7 |
187 |
184.4 |
186.4 |
3,250 |
22,456 |
| 2014-04-25 |
184.1 |
185.4 |
183.8 |
184.6 |
2,687 |
22,040 |
| 2014-04-24 |
182.6 |
184.3 |
182.4 |
184.1 |
2,050 |
21,468 |
| 2014-04-23 |
182.3 |
182.9 |
181.9 |
182.5 |
3,151 |
21,285 |
| 2014-04-22 |
182 |
183.3 |
182 |
182.3 |
2,076 |
21,150 |
| 2014-04-21 |
178.4 |
178.4 |
177.3 |
178.1 |
3,462 |
12,938 |
| 2014-04-17 |
182.5 |
182.8 |
181.1 |
181.4 |
2,313 |
20,688 |
| 2014-04-16 |
182.1 |
183 |
182.1 |
183 |
2,256 |
20,243 |
| 2014-04-14 |
182.6 |
183 |
182 |
182.8 |
3,320 |
19,512 |
| 2014-04-11 |
179.8 |
180.5 |
179.2 |
180.1 |
3,079 |
16,661 |
| 2014-04-10 |
179.9 |
180.2 |
179.2 |
179.7 |
2,910 |
17,874 |
| 2014-04-09 |
178.7 |
180.3 |
178.4 |
180.2 |
2,415 |
18,282 |
| 2014-04-08 |
178.8 |
179.2 |
178.2 |
178.9 |
3,082 |
18,884 |
| 2014-04-07 |
178.6 |
178.9 |
177.5 |
178.9 |
3,396 |
19,594 |
| 2014-04-04 |
180.4 |
180.4 |
177.9 |
178.5 |
3,900 |
20,102 |
| 2014-04-03 |
178.1 |
180.6 |
177.9 |
180.2 |
1,966 |
19,891 |
| 2014-04-02 |
177 |
178.4 |
176.8 |
178 |
2,814 |
20,018 |
| 2014-04-01 |
178.4 |
178.8 |
176.4 |
176.8 |
3,183 |
20,466 |
| 2014-03-31 |
179.1 |
180.2 |
177.8 |
177.9 |
2,977 |
20,977 |
| 2014-03-28 |
179.8 |
180.4 |
179.3 |
179.5 |
2,639 |
20,638 |
| 2014-03-27 |
179.4 |
180.3 |
179 |
179.9 |
2,703 |
20,624 |
| 2014-03-26 |
178.5 |
179.7 |
178.5 |
179.1 |
2,483 |
20,332 |
| 2014-03-25 |
177.6 |
178.7 |
177.3 |
178.1 |
2,004 |
20,019 |
| 2014-03-24 |
176.1 |
177.9 |
176 |
177.6 |
1,964 |
19,756 |
| 2014-03-21 |
175.8 |
177 |
175.7 |
176.5 |
3,973 |
19,697 |
| 2014-03-20 |
178.6 |
179.4 |
176.1 |
176.2 |
1,717 |
19,025 |
| 2014-03-19 |
178.2 |
178.8 |
177.6 |
178.6 |
1,900 |
18,736 |
| 2014-03-18 |
178.1 |
178.1 |
176.8 |
176.9 |
1,707 |
8,390 |
More Historical Feeder Cattle Futures Prices