Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-12-12 |
152 |
153.5 |
151.8 |
152.8 |
6,175 |
11,367 |
| 2012-12-11 |
149.5 |
152.5 |
149.5 |
152.1 |
4,255 |
13,018 |
| 2012-12-10 |
149.1 |
150 |
148.6 |
149.8 |
3,478 |
14,266 |
| 2012-12-07 |
148.2 |
149 |
147.9 |
148.8 |
5,130 |
15,283 |
| 2012-12-06 |
146.6 |
148.6 |
146.1 |
148.3 |
3,022 |
16,362 |
| 2012-12-05 |
145.7 |
146.7 |
145.4 |
146.4 |
1,878 |
16,528 |
| 2012-12-04 |
145.7 |
145.9 |
145.2 |
145.6 |
1,551 |
16,764 |
| 2012-12-03 |
145.1 |
145.8 |
144.9 |
145.6 |
3,475 |
16,733 |
| 2012-11-30 |
147 |
147.1 |
145.3 |
145.6 |
2,096 |
16,166 |
| 2012-11-29 |
146 |
147.3 |
145.9 |
146.8 |
2,292 |
16,052 |
| 2012-11-28 |
146.5 |
147.1 |
145.7 |
146.1 |
2,528 |
15,703 |
| 2012-11-27 |
147.1 |
147.7 |
146.3 |
146.9 |
1,988 |
15,821 |
| 2012-11-26 |
147.8 |
148 |
147 |
147.4 |
1,811 |
0 |
| 2012-11-23 |
147.5 |
147.9 |
147.3 |
147.9 |
2,068 |
16,459 |
| 2012-11-21 |
145.9 |
147.7 |
145.9 |
147.4 |
926 |
16,902 |
| 2012-11-20 |
146 |
146.4 |
145.4 |
146.1 |
1,977 |
16,945 |
| 2012-11-19 |
145.8 |
146.6 |
145.5 |
146 |
1,499 |
17,075 |
| 2012-11-16 |
145.3 |
145.7 |
144.9 |
145.6 |
1,810 |
16,957 |
| 2012-11-15 |
144.8 |
145.3 |
144.3 |
145.2 |
2,132 |
16,451 |
| 2012-11-14 |
146 |
146 |
144.3 |
144.9 |
2,038 |
15,806 |
| 2012-11-13 |
145.8 |
146.2 |
144.9 |
146.2 |
1,421 |
15,802 |
| 2012-11-12 |
145.9 |
146.4 |
145.5 |
146 |
1,951 |
15,821 |
| 2012-11-09 |
145.7 |
146.2 |
145.3 |
145.6 |
2,033 |
15,359 |
| 2012-11-08 |
145.3 |
146.1 |
144.9 |
145.9 |
4,219 |
15,240 |
| 2012-11-07 |
146.8 |
146.9 |
144.8 |
145.5 |
1,394 |
14,141 |
| 2012-11-06 |
146.8 |
146.9 |
146.1 |
146.7 |
2,208 |
13,999 |
| 2012-11-05 |
146.8 |
147 |
145.8 |
146.8 |
1,243 |
13,580 |
| 2012-11-02 |
146.8 |
147.2 |
146.4 |
146.7 |
3,937 |
13,404 |
| 2012-11-01 |
148.5 |
148.9 |
146.3 |
146.4 |
2,472 |
12,739 |
| 2012-10-31 |
148.7 |
149.2 |
148 |
148.7 |
2,457 |
12,715 |
More Historical Feeder Cattle Futures Prices