Australia markets close in 4 hours 56 minutes

Feeder Cattle Futures,Jan-2021 (GF=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
128.575+1.800 (+1.42%)
As of 2:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020127.275129.450126.950128.575128.5754,271
26 Oct 2020133.100134.125133.000133.700133.700458
25 Oct 2020------
23 Oct 2020133.775134.450133.200133.525133.525458
22 Oct 2020133.975134.500132.375133.825133.825656
21 Oct 2020133.950135.500133.950134.400134.400167
20 Oct 2020134.000134.800131.725134.500134.500828
19 Oct 2020137.950137.950134.100134.600134.6001,063
18 Oct 2020------
16 Oct 2020138.500138.950137.600138.100138.100600
15 Oct 2020138.125139.050138.000138.925138.925952
14 Oct 2020138.300138.800136.975138.375138.375969
13 Oct 2020137.275138.250136.300138.125138.125938
12 Oct 2020138.675138.675137.000137.300137.3001,220
11 Oct 2020------
09 Oct 2020138.000138.600137.300138.250138.2501,233
08 Oct 2020138.175138.875137.800138.050138.0501,360
07 Oct 2020138.150138.800136.800138.500138.5001,065
06 Oct 2020140.500140.875137.150138.125138.1252,046
05 Oct 2020140.500140.775139.700140.050140.050928
04 Oct 2020------
02 Oct 2020139.950140.700139.500139.900139.9001,216
01 Oct 2020141.075141.950140.625140.925140.9251,463
30 Sep 2020143.300143.450140.550141.350141.3501,880
29 Sep 2020141.250143.650140.975142.925142.9252,785
28 Sep 2020139.500141.050139.225140.925140.9253,347
27 Sep 2020------
25 Sep 2020142.200142.325140.250140.325140.3253,697
24 Sep 2020142.200142.500142.200142.450142.4503,149
23 Sep 2020141.725142.200141.475142.000142.000457
22 Sep 2020141.550142.125141.350141.700141.700819
21 Sep 2020140.800141.200140.150141.075141.075700
20 Sep 2020------
18 Sep 2020140.300141.750140.300140.875140.875993
17 Sep 2020140.300140.850139.400139.925139.925770
16 Sep 2020141.900141.900140.375140.500140.500575
15 Sep 2020142.125142.125140.950141.675141.675758
14 Sep 2020140.825142.000140.125141.500141.500664
13 Sep 2020------
11 Sep 2020139.500140.225139.350140.000140.000465
10 Sep 2020138.400140.000138.400139.175139.1751,011
09 Sep 2020138.925139.450137.225138.400138.4001,356
08 Sep 2020137.875139.175137.650138.950138.9501,203
06 Sep 2020------
04 Sep 2020137.875138.250136.850137.650137.6501,380
03 Sep 2020138.700139.550137.050137.600137.6001,321
02 Sep 2020140.425140.575137.500138.700138.7001,525
01 Sep 2020140.475141.550139.125140.125140.1251,348
31 Aug 2020139.325141.375138.700140.300140.300968
30 Aug 2020------
28 Aug 2020141.400141.400139.600140.025140.0251,150
27 Aug 2020142.400142.400141.975141.975141.9752,024
26 Aug 2020142.650142.800142.025142.475142.475776
25 Aug 2020141.900142.500141.575142.250142.250650
24 Aug 2020142.150142.400141.150142.000142.0001,105
23 Aug 2020------
21 Aug 2020143.350143.725142.750142.925142.925607
20 Aug 2020143.725143.750143.225143.425143.425501
19 Aug 2020143.250144.050143.250143.550143.550283
18 Aug 2020142.925143.450142.725143.225143.225387
17 Aug 2020144.200144.200142.550142.725142.725719
16 Aug 2020------
14 Aug 2020144.875145.125143.650143.925143.925570
13 Aug 2020145.750145.850144.600144.950144.950846
12 Aug 2020144.775146.400144.400145.250145.2501,595
11 Aug 2020143.950145.100143.100144.500144.5001,257
10 Aug 2020142.825143.825142.250143.575143.5751,028
09 Aug 2020------
07 Aug 2020143.575143.925142.500142.725142.7251,243
06 Aug 2020145.100145.975143.200143.475143.4752,080
05 Aug 2020144.500145.175144.100144.800144.800819
04 Aug 2020144.875145.400144.075144.700144.7001,079
03 Aug 2020144.525145.475144.225144.875144.8751,503
02 Aug 2020------
31 Jul 2020143.150144.900142.650144.675144.6751,481
30 Jul 2020141.775143.500141.425143.025143.0251,718
29 Jul 2020141.375142.475140.800141.975141.9751,528
28 Jul 2020139.625141.600139.475140.700140.7002,829
27 Jul 2020143.700143.850139.100139.350139.3504,635
26 Jul 2020------
24 Jul 2020141.750143.700141.550142.050142.0503,699
23 Jul 2020141.750143.075141.525142.025142.0253,546
22 Jul 2020141.350142.025140.775141.525141.5254,214
21 Jul 2020141.600142.350140.725141.325141.3253,290
20 Jul 2020142.475142.700139.425141.600141.6004,930
19 Jul 2020------
17 Jul 2020142.450142.975141.200142.700142.7003,973
16 Jul 2020139.375143.825138.925142.600142.6007,822
15 Jul 2020136.750139.825136.650139.425139.4255,101
14 Jul 2020136.900137.525136.575136.725136.7255,191
13 Jul 2020136.150137.850136.000137.050137.0506,320
12 Jul 2020------
10 Jul 2020134.850136.050134.425135.750135.7504,604
09 Jul 2020134.175135.425133.800134.525134.5255,534
08 Jul 2020135.000135.225133.100134.050134.0506,910
07 Jul 2020135.825136.400134.850134.925134.9253,779
06 Jul 2020135.800136.675134.975136.150136.1504,166
05 Jul 2020------
02 Jul 2020133.250136.000132.625134.875134.8754,730
01 Jul 2020132.900133.950130.775133.075133.0755,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...