Feeder Cattle Futures,Aug-2022 (GF=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | 171.50 | 174.13 | 170.57 | 173.85 | 173.85 | 8,569 |
| 29 Jun 2022 | 171.65 | 172.68 | 170.32 | 170.73 | 170.73 | 6,846 |
| 28 Jun 2022 | 173.35 | 173.95 | 171.65 | 171.82 | 171.82 | 6,844 |
| 27 Jun 2022 | 173.88 | 175.75 | 172.68 | 174.13 | 174.13 | 6,754 |
| 24 Jun 2022 | 174.20 | 174.85 | 172.20 | 172.50 | 172.50 | 6,895 |
| 23 Jun 2022 | 174.27 | 175.88 | 173.45 | 174.85 | 174.85 | 6,972 |
| 22 Jun 2022 | 174.95 | 175.35 | 172.88 | 173.15 | 173.15 | 5,848 |
| 21 Jun 2022 | 174.50 | 176.10 | 174.15 | 175.30 | 175.30 | 7,764 |
| 20 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | 171.02 | 173.70 | 170.70 | 172.95 | 172.95 | 6,219 |
| 16 Jun 2022 | 172.68 | 173.05 | 170.55 | 171.30 | 171.30 | 5,027 |
| 15 Jun 2022 | 172.52 | 173.85 | 172.30 | 173.27 | 173.27 | 5,324 |
| 14 Jun 2022 | 171.45 | 172.80 | 170.73 | 171.30 | 171.30 | 4,509 |
| 13 Jun 2022 | 173.50 | 173.75 | 169.40 | 171.32 | 171.32 | 7,674 |
| 10 Jun 2022 | 175.75 | 176.50 | 174.02 | 174.48 | 174.48 | 5,328 |
| 09 Jun 2022 | 175.90 | 176.88 | 175.55 | 176.02 | 176.02 | 6,607 |
| 08 Jun 2022 | 172.00 | 176.57 | 171.93 | 175.65 | 175.65 | 7,482 |
| 07 Jun 2022 | 171.50 | 172.68 | 171.00 | 172.45 | 172.45 | 4,356 |
| 06 Jun 2022 | 172.75 | 174.18 | 171.70 | 171.98 | 171.98 | 5,394 |
| 03 Jun 2022 | 173.00 | 174.27 | 172.15 | 173.88 | 173.88 | 6,283 |
| 02 Jun 2022 | 169.73 | 173.60 | 169.27 | 172.95 | 172.95 | 8,807 |
| 01 Jun 2022 | 165.27 | 170.23 | 165.02 | 169.73 | 169.73 | 8,198 |
| 31 May 2022 | 166.77 | 168.38 | 164.75 | 165.13 | 165.13 | 6,216 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | 3,348 |
| 26 May 2022 | 154.60 | 154.77 | 154.32 | 154.57 | 154.57 | 465 |
| 25 May 2022 | 154.85 | 155.13 | 154.43 | 154.60 | 154.60 | 1,118 |
| 24 May 2022 | 153.60 | 154.60 | 153.60 | 154.50 | 154.50 | 1,018 |
| 23 May 2022 | 153.10 | 153.68 | 153.00 | 153.45 | 153.45 | 838 |
| 20 May 2022 | 153.95 | 154.25 | 153.23 | 153.40 | 153.40 | 1,367 |
| 19 May 2022 | 155.07 | 155.15 | 154.05 | 154.13 | 154.13 | 1,453 |
| 18 May 2022 | 156.55 | 156.85 | 155.55 | 155.85 | 155.85 | 1,350 |
| 17 May 2022 | 157.38 | 157.82 | 157.02 | 157.18 | 157.18 | 849 |
| 16 May 2022 | 156.77 | 157.50 | 156.73 | 157.40 | 157.40 | 649 |
| 13 May 2022 | 156.98 | 158.60 | 156.70 | 157.88 | 157.88 | 847 |
| 12 May 2022 | 158.20 | 158.35 | 156.65 | 156.88 | 156.88 | 1,139 |
| 11 May 2022 | 158.80 | 159.38 | 157.35 | 158.15 | 158.15 | 1,212 |
| 10 May 2022 | 159.63 | 160.40 | 158.80 | 158.93 | 158.93 | 917 |
| 09 May 2022 | 159.75 | 159.95 | 157.32 | 159.80 | 159.80 | 1,268 |
| 06 May 2022 | 160.32 | 161.10 | 159.10 | 159.55 | 159.55 | 1,503 |
| 05 May 2022 | 162.00 | 162.00 | 159.82 | 160.32 | 160.32 | 1,269 |
| 04 May 2022 | 161.95 | 162.85 | 161.50 | 162.25 | 162.25 | 1,519 |
| 03 May 2022 | 161.13 | 162.63 | 160.45 | 162.40 | 162.40 | 2,086 |
| 02 May 2022 | 158.13 | 161.88 | 157.88 | 161.43 | 161.43 | 2,323 |
| 29 Apr 2022 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | 3,015 |
| 28 Apr 2022 | 156.05 | 156.15 | 155.50 | 155.93 | 155.93 | 1,092 |
| 27 Apr 2022 | 156.50 | 156.77 | 156.15 | 156.20 | 156.20 | 796 |
| 26 Apr 2022 | 156.50 | 156.65 | 155.93 | 156.20 | 156.20 | 1,054 |
| 25 Apr 2022 | 157.40 | 157.40 | 156.27 | 156.55 | 156.55 | 1,218 |
| 22 Apr 2022 | 157.60 | 159.30 | 157.55 | 157.95 | 157.95 | 905 |
| 21 Apr 2022 | 157.65 | 158.50 | 157.48 | 158.45 | 158.45 | 788 |
| 20 Apr 2022 | 156.75 | 158.00 | 156.75 | 157.50 | 157.50 | 771 |
| 19 Apr 2022 | 156.23 | 157.00 | 155.90 | 156.65 | 156.65 | 660 |
| 18 Apr 2022 | 157.55 | 157.65 | 155.35 | 155.77 | 155.77 | 973 |
| 14 Apr 2022 | 158.00 | 158.73 | 157.70 | 158.20 | 158.20 | 512 |
| 13 Apr 2022 | 158.35 | 159.50 | 158.35 | 158.55 | 158.55 | 757 |
| 12 Apr 2022 | 156.57 | 158.05 | 156.00 | 157.75 | 157.75 | 906 |
| 11 Apr 2022 | 156.32 | 157.00 | 154.25 | 156.65 | 156.65 | 831 |
| 08 Apr 2022 | 156.48 | 157.68 | 156.10 | 156.55 | 156.55 | 757 |
| 07 Apr 2022 | 157.48 | 158.18 | 156.02 | 156.40 | 156.40 | 1,355 |
| 06 Apr 2022 | 156.60 | 157.32 | 155.07 | 157.10 | 157.10 | 1,129 |
| 05 Apr 2022 | 157.60 | 157.75 | 155.15 | 156.13 | 156.13 | 2,191 |
| 04 Apr 2022 | 161.15 | 161.70 | 158.00 | 158.38 | 158.38 | 1,504 |
| 01 Apr 2022 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 893 |
| 31 Mar 2022 | 156.05 | 156.13 | 155.82 | 155.90 | 155.90 | 215 |
| 30 Mar 2022 | 156.50 | 156.60 | 155.88 | 155.98 | 155.98 | 703 |
| 29 Mar 2022 | 156.43 | 156.90 | 156.30 | 156.70 | 156.70 | 761 |
| 28 Mar 2022 | 156.40 | 156.45 | 155.98 | 156.10 | 156.10 | 573 |
| 25 Mar 2022 | 156.77 | 156.95 | 156.30 | 156.43 | 156.43 | 624 |
| 24 Mar 2022 | 156.52 | 157.07 | 156.23 | 156.77 | 156.77 | 633 |
| 23 Mar 2022 | 156.00 | 156.45 | 155.23 | 156.10 | 156.10 | 936 |
| 22 Mar 2022 | 156.60 | 157.35 | 156.02 | 156.32 | 156.32 | 373 |
| 21 Mar 2022 | 156.88 | 157.20 | 155.43 | 156.10 | 156.10 | 581 |
| 18 Mar 2022 | 156.40 | 157.70 | 156.40 | 157.00 | 157.00 | 578 |
| 17 Mar 2022 | 157.00 | 157.20 | 156.25 | 156.55 | 156.55 | 601 |
| 16 Mar 2022 | 156.85 | 157.95 | 156.50 | 157.25 | 157.25 | 1,099 |
| 15 Mar 2022 | 157.00 | 157.15 | 155.65 | 156.35 | 156.35 | 841 |
| 14 Mar 2022 | 154.30 | 156.70 | 153.65 | 155.95 | 155.95 | 1,481 |
| 11 Mar 2022 | 152.05 | 153.93 | 152.00 | 153.27 | 153.27 | 939 |
| 10 Mar 2022 | 152.77 | 153.80 | 151.32 | 151.65 | 151.65 | 1,397 |
| 09 Mar 2022 | 155.02 | 155.02 | 153.55 | 154.05 | 154.05 | 959 |
| 08 Mar 2022 | 154.20 | 155.63 | 152.63 | 154.02 | 154.02 | 2,538 |
| 07 Mar 2022 | 153.23 | 155.80 | 152.32 | 154.60 | 154.60 | 1,750 |
| 04 Mar 2022 | 154.52 | 155.77 | 150.18 | 153.13 | 153.13 | 2,460 |
| 03 Mar 2022 | 157.50 | 157.77 | 155.93 | 156.35 | 156.35 | 1,369 |
| 02 Mar 2022 | 156.70 | 159.18 | 156.70 | 158.30 | 158.30 | 1,909 |
| 01 Mar 2022 | 156.10 | 157.85 | 156.00 | 156.27 | 156.27 | 2,557 |
| 28 Feb 2022 | 158.10 | 159.85 | 156.23 | 157.73 | 157.73 | 3,802 |
| 25 Feb 2022 | 161.85 | 162.35 | 159.30 | 160.02 | 160.02 | 3,163 |
| 24 Feb 2022 | 160.00 | 160.30 | 156.52 | 159.10 | 159.10 | 8,051 |
| 23 Feb 2022 | 164.23 | 164.32 | 162.63 | 162.77 | 162.77 | 4,908 |
| 22 Feb 2022 | 165.13 | 165.73 | 163.25 | 164.23 | 164.23 | 4,453 |
| 18 Feb 2022 | 166.23 | 166.23 | 165.18 | 165.43 | 165.43 | 3,329 |
| 17 Feb 2022 | 167.40 | 167.40 | 165.90 | 166.20 | 166.20 | 3,202 |
| 16 Feb 2022 | 168.43 | 168.77 | 166.90 | 167.45 | 167.45 | 3,740 |
| 15 Feb 2022 | 167.20 | 169.38 | 167.15 | 168.73 | 168.73 | 5,502 |
| 14 Feb 2022 | 166.15 | 167.80 | 165.70 | 166.88 | 166.88 | 4,310 |
| 11 Feb 2022 | 166.50 | 168.60 | 166.05 | 166.23 | 166.23 | 4,537 |
| 10 Feb 2022 | 167.88 | 169.00 | 166.52 | 166.73 | 166.73 | 5,987 |
| 09 Feb 2022 | 166.90 | 168.85 | 166.63 | 168.27 | 168.27 | 6,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
