Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-09-18 |
147.4 |
147.5 |
146.2 |
147.4 |
2,443 |
10,423 |
| 2012-09-17 |
147.2 |
148.1 |
146.7 |
147 |
3,427 |
10,890 |
| 2012-09-14 |
147.2 |
147.3 |
145.8 |
146.6 |
2,840 |
11,844 |
| 2012-09-13 |
147.6 |
148.2 |
146.9 |
147 |
2,617 |
12,037 |
| 2012-09-12 |
146.4 |
148.2 |
146.3 |
147.4 |
3,490 |
12,411 |
| 2012-09-11 |
146.6 |
147.4 |
146.3 |
146.4 |
2,503 |
0 |
| 2012-09-10 |
146 |
146.9 |
145.7 |
146.6 |
2,830 |
12,929 |
| 2012-09-07 |
145.9 |
147 |
145.3 |
146.2 |
4,189 |
13,030 |
| 2012-09-06 |
147.2 |
147.6 |
145.9 |
146.3 |
2,905 |
13,962 |
| 2012-09-05 |
146.9 |
147.9 |
146.9 |
147.1 |
1,958 |
14,448 |
| 2012-09-04 |
146.6 |
147.4 |
146.5 |
147 |
2,494 |
14,628 |
| 2012-08-31 |
145.4 |
147.3 |
145.2 |
146.7 |
2,192 |
14,710 |
| 2012-08-30 |
145 |
145.6 |
144.6 |
144.9 |
2,176 |
14,545 |
| 2012-08-29 |
144.3 |
145.9 |
143.7 |
144.8 |
3,039 |
14,254 |
| 2012-08-28 |
144 |
145.5 |
144 |
144.5 |
1,534 |
13,757 |
| 2012-08-27 |
144.3 |
144.6 |
143.8 |
143.9 |
1,671 |
13,608 |
| 2012-08-24 |
144.8 |
145 |
144.1 |
144.4 |
3,000 |
13,729 |
| 2012-08-23 |
142.6 |
145.4 |
142.3 |
144.8 |
1,719 |
13,523 |
| 2012-08-22 |
142.5 |
143.1 |
141.9 |
143 |
1,606 |
12,996 |
| 2012-08-21 |
144 |
144.5 |
142.2 |
142.4 |
1,012 |
12,810 |
| 2012-08-20 |
142.5 |
143 |
141.9 |
142.8 |
1,542 |
6,392 |
| 2012-08-08 |
140.2 |
142.6 |
140.1 |
141.5 |
2,013 |
11,484 |
| 2012-08-07 |
140.1 |
141 |
139.5 |
140.1 |
2,562 |
11,310 |
| 2012-08-06 |
140.7 |
141.7 |
140 |
140.1 |
3,560 |
10,706 |
| 2012-08-03 |
142.3 |
142.9 |
139.7 |
140.1 |
2,676 |
10,024 |
| 2012-08-02 |
139.3 |
140.7 |
139.3 |
139.8 |
2,973 |
8,528 |
| 2012-07-31 |
138.3 |
139.9 |
137.8 |
138.6 |
4,030 |
9,356 |
| 2012-07-30 |
136 |
138.8 |
135.8 |
138.3 |
3,193 |
10,499 |
| 2012-07-27 |
135.7 |
139 |
134.8 |
137.8 |
3,304 |
11,017 |
| 2012-07-26 |
134.7 |
136.2 |
133.7 |
136 |
2,833 |
11,481 |
More Historical Feeder Cattle Futures Prices