Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-06-12 |
159.9 |
161.5 |
159.6 |
161.2 |
2,746 |
22,513 |
| 2012-06-11 |
159.3 |
160.4 |
159.2 |
160.3 |
2,399 |
0 |
| 2012-06-08 |
159.1 |
159.9 |
158.8 |
159.4 |
2,589 |
22,244 |
| 2012-06-07 |
158.4 |
159.4 |
157.7 |
159.4 |
2,735 |
22,408 |
| 2012-06-06 |
158.8 |
159.4 |
157.9 |
158 |
3,195 |
22,782 |
| 2012-06-05 |
159 |
159.4 |
158.4 |
159.2 |
3,069 |
22,321 |
| 2012-06-04 |
157.5 |
159 |
156.9 |
158.5 |
2,739 |
22,336 |
| 2012-06-01 |
157.2 |
157.7 |
155.8 |
157.4 |
3,790 |
22,243 |
| 2012-05-31 |
155.8 |
157.6 |
155.7 |
156.8 |
4,113 |
22,797 |
| 2012-05-30 |
157.7 |
158.2 |
154.7 |
156.1 |
4,132 |
23,455 |
| 2012-05-29 |
158.8 |
159.7 |
157.5 |
157.6 |
3,572 |
0 |
| 2012-05-25 |
159.3 |
160 |
158.4 |
158.5 |
1,600 |
23,569 |
| 2012-05-24 |
158.5 |
159.5 |
158.4 |
158.9 |
2,878 |
23,637 |
| 2012-05-23 |
160.1 |
160.3 |
158.3 |
158.5 |
3,308 |
23,540 |
| 2012-05-22 |
159.2 |
160.7 |
159 |
160.1 |
3,469 |
23,266 |
| 2012-05-21 |
161.5 |
161.5 |
159.1 |
159.1 |
4,205 |
23,140 |
| 2012-05-18 |
159.9 |
161.3 |
159.7 |
160.7 |
3,805 |
0 |
| 2012-05-17 |
158.3 |
160 |
158.3 |
159.9 |
2,322 |
22,686 |
| 2012-05-16 |
157.5 |
158.9 |
157.5 |
158.3 |
1,963 |
22,214 |
| 2012-05-15 |
157.1 |
157.8 |
156.8 |
157.7 |
3,182 |
21,955 |
| 2012-05-14 |
157.2 |
157.6 |
156.1 |
157.2 |
2,982 |
22,195 |
| 2012-05-11 |
158.6 |
158.6 |
157.3 |
157.5 |
4,327 |
22,290 |
| 2012-05-10 |
159 |
159.9 |
158.6 |
158.9 |
4,230 |
21,867 |
| 2012-05-09 |
159.1 |
159.5 |
158.2 |
158.9 |
4,111 |
21,491 |
| 2012-05-08 |
159.4 |
159.5 |
158.3 |
158.8 |
4,303 |
20,877 |
| 2012-05-07 |
158 |
159.8 |
157.7 |
159.5 |
4,462 |
20,399 |
| 2012-05-04 |
157.7 |
158.3 |
157 |
158.1 |
4,024 |
0 |
| 2012-05-03 |
153.9 |
157.2 |
153.9 |
157.2 |
2,936 |
20,124 |
| 2012-05-02 |
154.2 |
155.1 |
153.8 |
154.2 |
3,062 |
20,064 |
| 2012-05-01 |
153.6 |
154.7 |
153.6 |
154.2 |
3,464 |
19,850 |
More Historical Feeder Cattle Futures Prices