UK markets close in 3 hours 31 minutes

Feeder Cattle Futures,Aug-2022 (GF=F)

CME - CME Delayed price. Currency in USX
Add to watchlist
173.85+3.12 (+1.83%)
As of 02:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022171.50174.13170.57173.85173.858,569
29 Jun 2022171.65172.68170.32170.73170.736,846
28 Jun 2022173.35173.95171.65171.82171.826,844
27 Jun 2022173.88175.75172.68174.13174.136,754
24 Jun 2022174.20174.85172.20172.50172.506,895
23 Jun 2022174.27175.88173.45174.85174.856,972
22 Jun 2022174.95175.35172.88173.15173.155,848
21 Jun 2022174.50176.10174.15175.30175.307,764
20 Jun 2022------
17 Jun 2022171.02173.70170.70172.95172.956,219
16 Jun 2022172.68173.05170.55171.30171.305,027
15 Jun 2022172.52173.85172.30173.27173.275,324
14 Jun 2022171.45172.80170.73171.30171.304,509
13 Jun 2022173.50173.75169.40171.32171.327,674
10 Jun 2022175.75176.50174.02174.48174.485,328
09 Jun 2022175.90176.88175.55176.02176.026,607
08 Jun 2022172.00176.57171.93175.65175.657,482
07 Jun 2022171.50172.68171.00172.45172.454,356
06 Jun 2022172.75174.18171.70171.98171.985,394
03 Jun 2022173.00174.27172.15173.88173.886,283
02 Jun 2022169.73173.60169.27172.95172.958,807
01 Jun 2022165.27170.23165.02169.73169.738,198
31 May 2022166.77168.38164.75165.13165.136,216
30 May 2022------
27 May 2022154.72154.72154.72154.72154.723,348
26 May 2022154.60154.77154.32154.57154.57465
25 May 2022154.85155.13154.43154.60154.601,118
24 May 2022153.60154.60153.60154.50154.501,018
23 May 2022153.10153.68153.00153.45153.45838
20 May 2022153.95154.25153.23153.40153.401,367
19 May 2022155.07155.15154.05154.13154.131,453
18 May 2022156.55156.85155.55155.85155.851,350
17 May 2022157.38157.82157.02157.18157.18849
16 May 2022156.77157.50156.73157.40157.40649
13 May 2022156.98158.60156.70157.88157.88847
12 May 2022158.20158.35156.65156.88156.881,139
11 May 2022158.80159.38157.35158.15158.151,212
10 May 2022159.63160.40158.80158.93158.93917
09 May 2022159.75159.95157.32159.80159.801,268
06 May 2022160.32161.10159.10159.55159.551,503
05 May 2022162.00162.00159.82160.32160.321,269
04 May 2022161.95162.85161.50162.25162.251,519
03 May 2022161.13162.63160.45162.40162.402,086
02 May 2022158.13161.88157.88161.43161.432,323
29 Apr 2022155.64155.64155.64155.64155.643,015
28 Apr 2022156.05156.15155.50155.93155.931,092
27 Apr 2022156.50156.77156.15156.20156.20796
26 Apr 2022156.50156.65155.93156.20156.201,054
25 Apr 2022157.40157.40156.27156.55156.551,218
22 Apr 2022157.60159.30157.55157.95157.95905
21 Apr 2022157.65158.50157.48158.45158.45788
20 Apr 2022156.75158.00156.75157.50157.50771
19 Apr 2022156.23157.00155.90156.65156.65660
18 Apr 2022157.55157.65155.35155.77155.77973
14 Apr 2022158.00158.73157.70158.20158.20512
13 Apr 2022158.35159.50158.35158.55158.55757
12 Apr 2022156.57158.05156.00157.75157.75906
11 Apr 2022156.32157.00154.25156.65156.65831
08 Apr 2022156.48157.68156.10156.55156.55757
07 Apr 2022157.48158.18156.02156.40156.401,355
06 Apr 2022156.60157.32155.07157.10157.101,129
05 Apr 2022157.60157.75155.15156.13156.132,191
04 Apr 2022161.15161.70158.00158.38158.381,504
01 Apr 2022156.05156.05156.05156.05156.05893
31 Mar 2022156.05156.13155.82155.90155.90215
30 Mar 2022156.50156.60155.88155.98155.98703
29 Mar 2022156.43156.90156.30156.70156.70761
28 Mar 2022156.40156.45155.98156.10156.10573
25 Mar 2022156.77156.95156.30156.43156.43624
24 Mar 2022156.52157.07156.23156.77156.77633
23 Mar 2022156.00156.45155.23156.10156.10936
22 Mar 2022156.60157.35156.02156.32156.32373
21 Mar 2022156.88157.20155.43156.10156.10581
18 Mar 2022156.40157.70156.40157.00157.00578
17 Mar 2022157.00157.20156.25156.55156.55601
16 Mar 2022156.85157.95156.50157.25157.251,099
15 Mar 2022157.00157.15155.65156.35156.35841
14 Mar 2022154.30156.70153.65155.95155.951,481
11 Mar 2022152.05153.93152.00153.27153.27939
10 Mar 2022152.77153.80151.32151.65151.651,397
09 Mar 2022155.02155.02153.55154.05154.05959
08 Mar 2022154.20155.63152.63154.02154.022,538
07 Mar 2022153.23155.80152.32154.60154.601,750
04 Mar 2022154.52155.77150.18153.13153.132,460
03 Mar 2022157.50157.77155.93156.35156.351,369
02 Mar 2022156.70159.18156.70158.30158.301,909
01 Mar 2022156.10157.85156.00156.27156.272,557
28 Feb 2022158.10159.85156.23157.73157.733,802
25 Feb 2022161.85162.35159.30160.02160.023,163
24 Feb 2022160.00160.30156.52159.10159.108,051
23 Feb 2022164.23164.32162.63162.77162.774,908
22 Feb 2022165.13165.73163.25164.23164.234,453
18 Feb 2022166.23166.23165.18165.43165.433,329
17 Feb 2022167.40167.40165.90166.20166.203,202
16 Feb 2022168.43168.77166.90167.45167.453,740
15 Feb 2022167.20169.38167.15168.73168.735,502
14 Feb 2022166.15167.80165.70166.88166.884,310
11 Feb 2022166.50168.60166.05166.23166.234,537
10 Feb 2022167.88169.00166.52166.73166.735,987
09 Feb 2022166.90168.85166.63168.27168.276,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...