Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2013-04-30 |
140.1 |
141.1 |
139.4 |
139.6 |
2,529 |
9,492 |
| 2013-04-29 |
150.4 |
150.5 |
149.4 |
149.9 |
2,880 |
18,826 |
| 2013-04-26 |
151.9 |
152.4 |
151.2 |
151.2 |
2,819 |
18,225 |
| 2013-04-25 |
141.3 |
142.3 |
140 |
142.2 |
2,762 |
10,847 |
| 2013-04-24 |
148.5 |
151 |
148.3 |
150.6 |
5,186 |
19,038 |
| 2013-04-23 |
146.4 |
148.7 |
146 |
148.1 |
3,760 |
18,757 |
| 2013-04-22 |
144.5 |
146.6 |
144.5 |
146 |
2,933 |
17,791 |
| 2013-04-19 |
139.3 |
139.6 |
138.4 |
139.2 |
3,109 |
12,125 |
| 2013-04-18 |
140.9 |
141.3 |
139.1 |
140.1 |
2,919 |
12,283 |
| 2013-04-17 |
146.6 |
148 |
145.9 |
147.5 |
3,894 |
15,828 |
| 2013-04-16 |
138.8 |
140.5 |
138.6 |
140.1 |
3,373 |
13,659 |
| 2013-04-15 |
140.9 |
140.9 |
138.8 |
139.8 |
2,822 |
13,945 |
| 2013-04-12 |
141.9 |
142.1 |
140.6 |
140.9 |
4,640 |
14,303 |
| 2013-04-11 |
142.1 |
142.8 |
141.4 |
141.8 |
4,095 |
14,977 |
| 2013-04-10 |
144.7 |
144.7 |
141.9 |
142.3 |
3,049 |
15,264 |
| 2013-04-09 |
144.8 |
145.2 |
144.4 |
144.8 |
3,353 |
15,977 |
| 2013-04-08 |
144.2 |
145.5 |
144.1 |
144.8 |
3,726 |
16,364 |
| 2013-04-05 |
145.7 |
146.4 |
144.2 |
144.3 |
3,370 |
16,791 |
| 2013-04-04 |
146.7 |
147.5 |
145.7 |
146 |
3,709 |
17,108 |
| 2013-04-03 |
146.8 |
147.8 |
146.1 |
146.6 |
4,081 |
17,538 |
| 2013-04-02 |
147.2 |
147.6 |
146.6 |
147.1 |
4,340 |
17,875 |
| 2013-04-01 |
145.8 |
147.9 |
145.8 |
147.7 |
3,497 |
18,021 |
| 2013-03-28 |
142.4 |
145.1 |
142.2 |
145.1 |
3,439 |
18,195 |
| 2013-03-27 |
140.3 |
142.3 |
140.1 |
142.1 |
2,083 |
18,528 |
| 2013-03-26 |
140.1 |
140.8 |
140 |
140.5 |
1,616 |
18,259 |
| 2013-03-25 |
138.6 |
138.9 |
137.9 |
138.4 |
1,414 |
8,396 |
| 2013-03-21 |
138.2 |
139.7 |
137.6 |
138.3 |
3,268 |
8,813 |
| 2013-03-20 |
140 |
140.3 |
138.5 |
139.9 |
2,851 |
17,368 |
| 2013-03-19 |
141 |
141 |
139.2 |
140.4 |
1,863 |
17,254 |
| 2013-03-18 |
139.4 |
139.8 |
138.7 |
139.4 |
3,110 |
9,312 |
More Historical Feeder Cattle Futures Prices