Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-04-30 |
152.3 |
154.1 |
151.6 |
153.7 |
4,024 |
19,417 |
| 2012-04-27 |
151.3 |
152.2 |
150.3 |
152.1 |
3,313 |
19,343 |
| 2012-04-26 |
152.6 |
153.1 |
151.4 |
151.6 |
3,074 |
19,039 |
| 2012-04-25 |
151.5 |
152.8 |
151 |
152.2 |
4,301 |
18,624 |
| 2012-04-24 |
154.2 |
154.7 |
151.2 |
151.2 |
3,142 |
18,232 |
| 2012-04-23 |
155 |
155.1 |
153 |
154.2 |
2,372 |
17,999 |
| 2012-04-20 |
152.4 |
152.8 |
151.8 |
151.9 |
3,066 |
11,525 |
| 2012-04-19 |
156.1 |
156.1 |
155 |
155.5 |
3,070 |
17,419 |
| 2012-04-18 |
156.9 |
157.2 |
155.3 |
155.5 |
3,156 |
17,132 |
| 2012-04-17 |
152.4 |
153.7 |
152 |
153.1 |
3,019 |
12,010 |
| 2012-04-16 |
155.2 |
156 |
154.8 |
155.5 |
4,887 |
17,172 |
| 2012-04-13 |
152.7 |
153 |
151.5 |
151.5 |
4,090 |
13,165 |
| 2012-04-12 |
150.4 |
152.4 |
150.4 |
152.3 |
5,128 |
13,494 |
| 2012-04-11 |
147.3 |
150.4 |
146.6 |
149.4 |
5,687 |
13,109 |
| 2012-04-10 |
148.9 |
149.4 |
147.1 |
147.6 |
4,100 |
13,403 |
| 2012-04-09 |
148.4 |
149.9 |
147.9 |
148.5 |
4,945 |
13,709 |
| 2012-04-06 |
148.3 |
148.3 |
148.3 |
148.3 |
0 |
0 |
| 2012-04-05 |
148.1 |
148.8 |
148 |
148.3 |
4,743 |
14,105 |
| 2012-04-04 |
148.3 |
148.9 |
146.2 |
148.2 |
5,325 |
13,745 |
| 2012-04-03 |
149.8 |
150.1 |
148.1 |
148.2 |
5,081 |
14,394 |
| 2012-04-02 |
149.6 |
150.2 |
147.4 |
149.4 |
5,917 |
15,501 |
| 2012-03-30 |
152.1 |
152.7 |
149 |
149.1 |
4,868 |
16,834 |
| 2012-03-29 |
153.8 |
154.3 |
151.4 |
151.8 |
3,334 |
16,779 |
| 2012-03-28 |
155.4 |
155.4 |
153.5 |
153.7 |
2,513 |
16,916 |
| 2012-03-27 |
154 |
155.9 |
153.9 |
155.1 |
2,283 |
17,290 |
| 2012-03-26 |
153.5 |
154.5 |
153 |
153.7 |
2,645 |
17,194 |
| 2012-03-23 |
155.1 |
155.1 |
152.5 |
153.5 |
2,445 |
17,240 |
| 2012-03-22 |
153.3 |
154.6 |
153.1 |
153.6 |
2,335 |
10,097 |
| 2012-03-21 |
152.5 |
153.8 |
152.1 |
153.1 |
2,901 |
10,615 |
| 2012-03-20 |
154.7 |
154.8 |
153.4 |
153.9 |
2,553 |
17,121 |
More Historical Feeder Cattle Futures Prices