Australia markets closed

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

CME - CME Delayed price. Currency in USX
Add to watchlist
143.40-1.03 (-0.71%)
As of 2:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021155.35156.20153.88143.40143.404,887
16 Apr 2021140.20140.25139.38139.63139.63623
15 Apr 2021141.00141.70140.00140.05140.05623
14 Apr 2021142.15142.25140.65141.15141.151,193
13 Apr 2021144.20144.57142.25142.45142.451,445
12 Apr 2021145.65145.68143.88144.50144.501,154
09 Apr 2021146.88147.15144.50144.75144.751,415
08 Apr 2021147.32148.05146.40147.13147.131,334
07 Apr 2021146.70147.73146.20147.63147.63784
06 Apr 2021146.10147.10146.05146.48146.48705
05 Apr 2021144.00147.30144.00146.45146.451,288
01 Apr 2021143.80144.85143.25143.88143.881,014
31 Mar 2021146.20146.20141.88143.88143.882,939
30 Mar 2021147.20147.88146.50146.82146.821,523
29 Mar 2021144.95148.18144.70147.07147.072,115
26 Mar 2021144.90145.30144.18145.13145.132,100
25 Mar 2021135.88136.20135.88136.15136.153,092
24 Mar 2021135.57136.13135.57135.77135.77526
23 Mar 2021135.25135.60134.98135.45135.45491
22 Mar 2021134.80135.23134.63135.07135.07318
19 Mar 2021135.98136.10134.52134.68134.681,002
18 Mar 2021137.30137.55135.40135.52135.521,017
17 Mar 2021137.00137.18136.13136.93136.93539
16 Mar 2021137.00137.25136.48136.57136.57481
15 Mar 2021136.30137.27136.23137.02137.02530
12 Mar 2021135.00136.93134.90136.35136.35813
11 Mar 2021135.93136.10134.73135.25135.25991
10 Mar 2021137.10137.40135.65136.20136.201,087
09 Mar 2021135.50137.35135.48137.15137.151,772
08 Mar 2021134.23135.77134.23135.35135.351,621
05 Mar 2021135.25135.73133.65134.60134.602,042
04 Mar 2021136.77137.05134.63135.10135.101,871
03 Mar 2021136.00137.27135.88137.00137.001,910
02 Mar 2021136.77136.85135.25136.52136.521,893
01 Mar 2021138.50138.50136.90137.20137.201,725
26 Feb 2021140.25140.38138.05138.68138.681,975
25 Feb 2021140.50140.93139.57140.43140.431,636
24 Feb 2021138.20140.43138.20140.38140.382,760
23 Feb 2021139.32139.90138.00138.57138.572,516
22 Feb 2021138.60139.82138.25139.32139.322,773
19 Feb 2021138.40139.75138.35139.13139.132,885
18 Feb 2021138.45139.40138.00138.20138.204,081
17 Feb 2021140.25141.15138.15138.43138.434,435
16 Feb 2021140.82142.18139.95140.77140.773,658
12 Feb 2021139.77141.82139.18140.85140.854,393
11 Feb 2021139.02140.32138.90139.15139.154,685
10 Feb 2021139.20139.90137.45139.50139.504,705
09 Feb 2021137.30140.88137.30138.65138.656,757
08 Feb 2021138.32138.80137.20137.45137.454,809
05 Feb 2021139.40139.43138.15138.27138.275,042
04 Feb 2021138.00139.85137.95139.50139.503,045
03 Feb 2021139.00140.30138.25138.52138.523,037
02 Feb 2021138.50139.30138.00139.13139.133,006
01 Feb 2021138.13138.50136.80137.93137.933,445
29 Jan 2021139.68141.85137.40137.73137.735,454
28 Jan 2021135.70136.00135.60135.70135.702,508
27 Jan 2021135.30135.80135.23135.63135.63522
26 Jan 2021136.35136.35135.52135.65135.65688
25 Jan 2021136.88137.00136.07136.55136.55628
22 Jan 2021136.00138.80135.88137.25137.25963
21 Jan 2021134.65135.95134.30135.88135.88677
20 Jan 2021135.10135.88134.55135.30135.30437
19 Jan 2021133.88136.00133.70134.40134.40928
15 Jan 2021132.52135.20132.52134.57134.57783
14 Jan 2021133.50133.90132.25132.60132.60711
13 Jan 2021132.65134.18132.00133.57133.571,262
12 Jan 2021135.98136.00133.07133.23133.231,924
11 Jan 2021135.85136.48134.70136.00136.00925
08 Jan 2021136.30136.77135.57135.82135.821,223
07 Jan 2021135.50137.32135.40136.70136.70974
06 Jan 2021136.25136.63135.02135.77135.771,076
05 Jan 2021134.25137.70133.75136.68136.682,132
04 Jan 2021138.55138.80134.50134.95134.953,069
31 Dec 2020138.52139.45138.05138.95138.951,299
30 Dec 2020139.50139.68137.80138.52138.522,195
29 Dec 2020141.00141.30139.32139.63139.632,099
28 Dec 2020140.82141.98140.52141.00141.002,185
24 Dec 2020------
23 Dec 2020139.88140.55139.00140.27140.272,391
22 Dec 2020140.75141.02139.65139.90139.903,147
21 Dec 2020139.75141.10139.27140.63140.633,418
18 Dec 2020140.95141.00139.98140.45140.454,479
17 Dec 2020140.75141.63140.55140.98140.983,397
16 Dec 2020139.60141.27138.80140.85140.854,385
15 Dec 2020139.48140.52139.43140.10140.103,651
14 Dec 2020139.70140.63139.18140.02140.024,278
11 Dec 2020137.40139.85137.25139.73139.737,026
10 Dec 2020136.85139.15136.77137.60137.608,018
09 Dec 2020137.52137.90136.57137.02137.025,731
08 Dec 2020137.60138.43136.82137.57137.576,088
07 Dec 2020139.25139.48137.55137.80137.807,301
04 Dec 2020139.60140.13138.40139.77139.774,655
03 Dec 2020141.73142.00139.23139.80139.804,664
02 Dec 2020141.50142.15140.35141.80141.804,659
01 Dec 2020141.07143.48141.05141.65141.656,849
30 Nov 2020139.40141.25138.93141.05141.055,839
27 Nov 2020------
25 Nov 2020138.90140.57138.68140.18140.183,966
24 Nov 2020138.07139.57138.00138.60138.604,901
23 Nov 2020135.38138.38135.23137.82137.824,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...