Feeder Cattle Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-03-19 |
154.3 |
154.6 |
153.2 |
153.4 |
3,692 |
11,519 |
| 2012-03-16 |
156.5 |
156.8 |
153.9 |
154.3 |
3,570 |
0 |
| 2012-03-15 |
157.1 |
158.1 |
155.7 |
156 |
1,890 |
12,958 |
| 2012-03-14 |
157.8 |
157.8 |
157 |
157.2 |
3,252 |
12,987 |
| 2012-03-13 |
156.6 |
158.1 |
156.4 |
157.8 |
3,682 |
13,182 |
| 2012-03-12 |
156 |
156.8 |
154.4 |
156.4 |
3,698 |
13,067 |
| 2012-03-09 |
157.5 |
157.5 |
155.7 |
155.9 |
4,713 |
13,398 |
| 2012-03-08 |
157.6 |
158.9 |
157.4 |
158.6 |
4,628 |
14,805 |
| 2012-03-07 |
156.9 |
156.9 |
155.1 |
156.4 |
3,366 |
0 |
| 2012-03-06 |
158.7 |
158.8 |
156.1 |
156.5 |
5,631 |
14,071 |
| 2012-03-05 |
158.3 |
158.3 |
156 |
156.5 |
4,698 |
9,755 |
| 2012-03-02 |
161.8 |
162.1 |
161.2 |
161.3 |
5,124 |
13,738 |
| 2012-03-01 |
160.7 |
162 |
160 |
161.8 |
3,370 |
13,819 |
| 2012-02-29 |
156.6 |
157.5 |
156 |
157.2 |
2,665 |
14,308 |
| 2012-02-28 |
156.5 |
156.8 |
155.6 |
155.8 |
3,593 |
14,986 |
| 2012-02-27 |
157.8 |
157.8 |
156.3 |
156.5 |
2,244 |
16,032 |
| 2012-02-24 |
157.7 |
158.2 |
157.2 |
157.7 |
2,204 |
0 |
| 2012-02-22 |
158.6 |
158.8 |
158.2 |
158.4 |
1,795 |
16,912 |
| 2012-02-21 |
158.4 |
158.8 |
158.2 |
158.6 |
3,374 |
17,255 |
| 2012-02-17 |
157 |
159.1 |
157 |
158.4 |
2,291 |
16,736 |
| 2012-02-16 |
156.5 |
157.6 |
156.4 |
156.8 |
3,245 |
16,692 |
| 2012-02-15 |
156.4 |
157.4 |
155.7 |
156.6 |
3,536 |
16,654 |
| 2012-02-14 |
154.5 |
156.8 |
154.4 |
156.3 |
2,504 |
16,811 |
| 2012-02-13 |
154 |
154.8 |
153.9 |
154.7 |
3,756 |
17,090 |
| 2012-02-10 |
155.2 |
155.3 |
153.3 |
153.6 |
2,706 |
0 |
| 2012-02-09 |
155.2 |
156 |
154.6 |
155.2 |
3,275 |
18,044 |
| 2012-02-08 |
155.2 |
155.8 |
154.6 |
155.3 |
3,842 |
18,384 |
| 2012-02-07 |
154.2 |
155.4 |
154.1 |
155 |
2,802 |
18,963 |
| 2012-02-06 |
153.7 |
154.6 |
153.6 |
154.1 |
3,075 |
19,558 |
| 2012-02-03 |
155.3 |
155.8 |
154.2 |
154.5 |
2,565 |
19,639 |
More Historical Feeder Cattle Futures Prices