Australia markets closed

Feeder Cattle Futures,Jan-2023 (GF=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
182.425+1.350 (+0.75%)
At close: 02:04PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022181.150182.950180.925182.450182.4506,292
01 Dec 2022180.800181.475180.050181.075181.0756,292
30 Nov 2022178.200180.750177.050180.475180.4759,193
29 Nov 2022177.525178.350176.750178.000178.0006,208
28 Nov 2022178.925179.250176.700176.875176.8757,452
25 Nov 2022180.200180.200178.225178.300178.3004,045
24 Nov 2022------
23 Nov 2022182.050182.050179.050179.250179.2506,910
22 Nov 2022182.475182.500181.200181.675181.6756,347
21 Nov 2022181.500183.075181.500182.625182.6257,541
18 Nov 2022179.975181.200179.275180.775180.7757,579
17 Nov 2022175.650176.050175.575175.850175.85010,831
16 Nov 2022175.900176.100175.300175.700175.700947
15 Nov 2022176.825176.925175.525175.675175.6751,364
14 Nov 2022176.850177.300176.450176.950176.9501,088
11 Nov 2022178.175178.200176.850176.950176.9501,234
10 Nov 2022177.700178.750177.500178.625178.6251,315
09 Nov 2022178.125178.250177.450177.725177.725824
08 Nov 2022178.350178.625177.725178.275178.275691
07 Nov 2022178.100178.450177.525178.225178.225597
03 Nov 2022177.625178.825177.500177.825177.8251,479
02 Nov 2022179.000179.200177.250178.000178.0003,369
01 Nov 2022177.975179.225177.900178.925178.9252,482
31 Oct 2022177.250178.150176.675176.925176.9251,963
30 Oct 2022176.575177.925175.750177.625177.6252,427
27 Oct 2022178.000178.925177.700177.875177.8751,322
26 Oct 2022176.175176.250175.800175.975175.9751,914
25 Oct 2022176.450176.725176.025176.425176.425653
24 Oct 2022176.300177.325176.300176.600176.6001,114
23 Oct 2022175.150175.775175.150175.675175.675919
20 Oct 2022175.450176.400175.075175.275175.275883
19 Oct 2022175.025175.700175.025175.575175.575704
18 Oct 2022175.075175.475174.700175.225175.2251,103
17 Oct 2022174.900175.600174.500174.825174.8251,204
16 Oct 2022173.875175.200173.775174.750174.7501,319
13 Oct 2022175.000175.150173.150173.800173.800660
12 Oct 2022175.400176.175174.450174.750174.7501,484
11 Oct 2022175.600176.625175.000175.500175.5001,521
10 Oct 2022172.600175.400172.425175.075175.0751,778
09 Oct 2022174.275174.775171.450172.100172.1001,704
06 Oct 2022175.425175.950174.550174.725174.7251,541
05 Oct 2022177.075177.250175.325175.725175.7251,692
04 Oct 2022175.300176.950174.125176.550176.5501,922
03 Oct 2022175.950176.100174.250174.650174.6501,417
02 Oct 2022174.525176.550174.425175.525175.5251,387
29 Sept 2022177.425178.200174.000174.175174.1752,786
28 Sept 2022175.375176.075175.325175.975175.9753,132
27 Sept 2022175.700175.975174.925175.375175.375634
26 Sept 2022177.000177.000175.050175.700175.700824
25 Sept 2022177.950178.600176.750176.875176.875824
22 Sept 2022178.700178.800177.575178.125178.125672
21 Sept 2022178.600178.975178.050178.200178.200702
20 Sept 2022178.775179.525178.050178.175178.175661
19 Sept 2022179.600180.350178.650178.800178.800954
18 Sept 2022179.450180.025178.900179.950179.950841
15 Sept 2022179.000179.475178.300179.200179.200769
14 Sept 2022179.650179.850178.925179.350179.350693
13 Sept 2022179.450180.475178.800179.975179.9751,050
12 Sept 2022181.525181.725178.500179.450179.4501,613
11 Sept 2022182.725183.625181.000181.525181.5251,637
08 Sept 2022182.650183.650182.225183.000183.0001,859
07 Sept 2022182.800182.875181.425182.325182.3251,303
06 Sept 2022183.500183.975181.800182.025182.0252,657
05 Sept 2022183.425185.300183.425184.175184.1752,166
04 Sept 2022------
01 Sept 2022182.925184.050182.225183.875183.8751,856
31 Aug 2022182.700184.150182.625183.150183.1501,197
30 Aug 2022182.775183.000182.075182.450182.4501,672
29 Aug 2022181.300182.650180.850182.175182.1752,390
28 Aug 2022181.500181.625179.525179.925179.9253,261
25 Aug 2022184.325184.600181.900182.200182.2002,193
24 Aug 2022181.325181.900181.325181.875181.8753,101
23 Aug 2022180.600181.650180.500181.225181.225662
22 Aug 2022181.075181.425180.500180.900180.900783
21 Aug 2022181.050181.875181.050181.400181.4001,039
18 Aug 2022181.350182.075180.850181.500181.500845
17 Aug 2022183.150183.325181.275181.525181.5251,170
16 Aug 2022181.800183.725181.125183.250183.2501,293
15 Aug 2022180.200182.500180.200181.525181.5251,529
14 Aug 2022180.600181.400179.000179.925179.9251,239
11 Aug 2022180.275181.175179.125179.625179.6251,430
10 Aug 2022180.675181.050179.175179.950179.9501,358
09 Aug 2022179.300181.075178.650180.675180.6751,542
08 Aug 2022180.300180.350178.500178.800178.8001,812
07 Aug 2022179.825181.950179.775181.275181.2752,244
04 Aug 2022179.175180.700178.950179.525179.5251,546
03 Aug 2022179.150179.700177.900179.075179.0751,176
02 Aug 2022178.000179.625177.775179.350179.3501,576
01 Aug 2022179.900180.150177.900178.125178.1251,817
31 July 2022179.450180.325179.125179.650179.6501,449
28 July 2022176.850178.950175.750178.575178.5752,311
27 July 2022178.475178.650177.300177.425177.4251,490
26 July 2022177.000179.350177.000179.100179.1001,953
25 July 2022178.300178.575177.000177.425177.4252,626
24 July 2022179.600181.175178.700179.300179.3003,855
21 July 2022178.550181.825178.325181.550181.5505,524
20 July 2022178.675178.675176.375178.275178.2755,248
19 July 2022178.825179.650177.625177.825177.8255,587
18 July 2022178.000179.450177.775178.750178.7504,748
17 July 2022176.150177.225175.275176.675176.6756,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...