Live Cattle Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-07-20 |
103.08 |
103.08 |
95 |
95 |
54,116 |
274,206 |
2020-07-17 |
103.1 |
103.6 |
102.7 |
103.3 |
24,848 |
57,914 |
2020-07-16 |
101.6 |
103.9 |
101.3 |
103.3 |
28,483 |
61,146 |
2020-07-15 |
95 |
95 |
95 |
95 |
86,274 |
264,808 |
2020-07-14 |
99.58 |
99.58 |
95 |
95 |
81,998 |
261,704 |
2020-07-13 |
100.23 |
100.83 |
99.5 |
99.65 |
29,353 |
78,770 |
2020-07-10 |
99.53 |
100.23 |
99.18 |
100 |
36,578 |
87,256 |
2020-07-09 |
99.23 |
100.43 |
99 |
99.25 |
38,170 |
96,333 |
2020-07-08 |
100 |
100.13 |
98.93 |
99.15 |
22,811 |
110,260 |
2020-07-07 |
100 |
100.38 |
99.6 |
100 |
26,625 |
116,821 |
2020-07-06 |
100.25 |
100.25 |
94.05 |
94.05 |
60,561 |
274,599 |
2020-07-02 |
97.6 |
97.6 |
95 |
95 |
51,341 |
276,447 |
2020-07-01 |
96.7 |
97.8 |
96.2 |
97.3 |
25,169 |
127,734 |
2020-06-30 |
96.5 |
96.5 |
92 |
92 |
40,759 |
275,053 |
2020-06-29 |
96 |
96.75 |
95.08 |
96.48 |
17,007 |
129,371 |
2020-06-26 |
95.73 |
95.73 |
93 |
93 |
33,609 |
274,908 |
2020-06-25 |
96.2 |
96.83 |
95.88 |
96.08 |
18,909 |
130,299 |
2020-06-24 |
97.2 |
97.85 |
96.03 |
96.35 |
27,728 |
132,701 |
2020-06-23 |
95.58 |
98.13 |
94.75 |
97.2 |
14,650 |
130,561 |
2020-06-22 |
94.8 |
100 |
94.8 |
100 |
37,283 |
273,083 |
2020-06-19 |
96.05 |
100 |
96.05 |
100 |
30,254 |
273,758 |
2020-06-18 |
96.5 |
102 |
96.5 |
102 |
29,242 |
273,023 |
2020-06-17 |
96.3 |
104 |
96.3 |
104 |
35,644 |
272,003 |
2020-06-16 |
96.68 |
97.43 |
96.15 |
96.78 |
20,943 |
129,401 |
2020-06-15 |
94.28 |
96.5 |
93.58 |
96 |
16,169 |
127,566 |
2020-06-12 |
96.33 |
97.08 |
95.15 |
95.33 |
18,844 |
127,789 |
2020-06-11 |
96.35 |
96.75 |
95.35 |
96.45 |
18,505 |
126,684 |
2020-06-10 |
97.6 |
100 |
97.6 |
100 |
48,918 |
267,373 |
2020-06-09 |
96 |
110.7 |
96 |
110.7 |
42,001 |
267,031 |
2020-06-08 |
96.9 |
110.7 |
96.9 |
110.7 |
73,276 |
267,420 |
More Historical Live Cattle Futures Prices