GF=F - Feeder Cattle Futures,Aug-2023

CME - CME Delayed price. Currency in USX
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
30 May 2023234.32238.55234.32237.55237.557,988
29 May 2023------
26 May 2023234.00235.00233.48233.93233.934,383
25 May 2023208.85209.20208.68208.98208.985,627
24 May 2023208.20209.05207.82208.98208.98974
23 May 2023207.45207.93207.23207.80207.801,222
22 May 2023206.43206.82205.85206.57206.57966
19 May 2023205.90206.70205.60206.27206.271,674
18 May 2023205.40206.20204.65206.10206.101,388
17 May 2023205.90205.98204.43204.55204.551,101
16 May 2023206.65206.80205.35205.70205.70828
15 May 2023205.60206.55205.15206.50206.501,097
12 May 2023204.63205.60203.95205.48205.481,437
11 May 2023205.35206.07204.00204.13204.131,832
10 May 2023205.90205.95204.88205.38205.381,609
09 May 2023203.93206.10203.23205.93205.931,650
08 May 2023202.18203.88202.00203.43203.431,471
05 May 2023203.65204.50202.18202.52202.523,084
04 May 2023203.70204.50203.43203.65203.651,676
03 May 2023205.85205.85203.15203.43203.433,734
02 May 2023209.52209.52205.88205.95205.953,398
01 May 2023210.55211.30209.15209.70209.701,930
28 Apr 2023211.52212.20210.48210.98210.981,925
27 Apr 2023202.70202.77202.50202.68202.682,707
26 Apr 2023202.02202.75202.02202.68202.68510
25 Apr 2023202.10202.27201.90202.07202.07858
24 Apr 2023203.00203.07201.00202.55202.55807
21 Apr 2023204.77205.15203.55203.77203.771,244
20 Apr 2023204.10205.23202.73205.02205.021,234
19 Apr 2023205.63206.50204.05204.68204.681,843
18 Apr 2023205.85206.10204.68205.93205.93864
17 Apr 2023204.10205.90204.00205.55205.551,879
14 Apr 2023202.57203.60201.75203.40203.401,935
13 Apr 2023203.60204.00202.25202.68202.682,200
12 Apr 2023201.85203.50201.63202.23202.232,697
11 Apr 2023200.80202.20200.30202.10202.102,564
10 Apr 2023200.63201.35199.15200.93200.931,602
06 Apr 2023200.00201.77199.45200.63200.63-
05 Apr 2023198.23198.70197.63197.82197.821,299
04 Apr 2023199.30200.75197.55197.95197.951,936
03 Apr 2023200.25200.68197.93198.95198.952,795
31 Mar 2023200.00202.25199.82200.82200.822,329
30 Mar 2023192.20192.48192.15192.40192.402,506
29 Mar 2023191.65191.85191.38191.45191.45955
28 Mar 2023192.00192.00191.50191.73191.73903
27 Mar 2023190.55192.45190.50192.35192.351,675
24 Mar 2023189.27190.13188.30189.65189.651,030
23 Mar 2023188.00189.07188.00189.02189.02493
22 Mar 2023188.80189.02188.00188.25188.25880
21 Mar 2023188.50189.15187.80188.77188.77585
20 Mar 2023189.55189.75188.18188.20188.20744
17 Mar 2023189.27189.27188.15188.85188.85981
16 Mar 2023188.35189.93188.00189.50189.501,091
15 Mar 2023189.75189.80187.60188.20188.202,993
14 Mar 2023191.18191.38189.63189.93189.931,702
13 Mar 2023191.02191.18190.07190.82190.822,625
10 Mar 2023192.65192.95191.43191.48191.482,084
09 Mar 2023193.27194.32192.50193.07193.072,077
08 Mar 2023192.13193.80191.25193.75193.752,706
07 Mar 2023192.18192.82191.77192.13192.132,277
06 Mar 2023190.27192.38189.93192.07192.073,648
03 Mar 2023188.60190.25188.57190.00190.002,403
02 Mar 2023188.27189.00188.05188.57188.571,899
01 Mar 2023189.65191.10187.68188.30188.305,807
28 Feb 2023189.18190.20188.80189.80189.802,594
27 Feb 2023189.07190.18188.43189.18189.184,805
24 Feb 2023189.35189.98188.10189.07189.076,353
23 Feb 2023187.75189.75187.70189.23189.239,945
22 Feb 2023186.82188.10186.15187.98187.986,047
21 Feb 2023186.50187.40185.90186.88186.884,459
17 Feb 2023186.05187.13185.63186.52186.524,102
16 Feb 2023187.23187.23185.82186.23186.234,403
15 Feb 2023186.43187.93186.25187.32187.325,712
14 Feb 2023186.90187.23186.13186.65186.653,719
13 Feb 2023187.02188.20185.55187.20187.208,223
10 Feb 2023186.75187.38186.02186.40186.404,989
09 Feb 2023186.50187.32185.60186.82186.826,485
08 Feb 2023186.77187.63186.27186.45186.455,521
07 Feb 2023187.65188.57186.98187.20187.2010,770
06 Feb 2023186.48187.85185.45187.70187.708,669
03 Feb 2023185.93186.45185.43186.10186.107,196
02 Feb 2023183.57186.48183.45185.93185.9311,062
01 Feb 2023186.20186.57182.70183.25183.2511,222
31 Jan 2023184.45186.40184.38186.15186.159,193
30 Jan 2023183.25184.75183.15183.93183.936,865
27 Jan 2023182.82183.77182.70183.48183.484,891
26 Jan 2023179.50179.73179.48179.57179.576,296
25 Jan 2023179.05179.50178.95179.40179.40898
24 Jan 2023178.95179.15178.77178.95178.95602
23 Jan 2023178.07179.52178.07179.18179.181,387
20 Jan 2023177.77178.55177.55177.93177.931,164
19 Jan 2023179.10179.10177.55178.10178.101,366
18 Jan 2023179.68180.40179.10179.50179.501,442
17 Jan 2023181.05181.20179.52179.65179.651,731
16 Jan 2023------
13 Jan 2023182.10182.23180.77181.25181.251,490
12 Jan 2023183.00183.43182.02182.13182.131,430
11 Jan 2023184.40184.40182.90183.13183.132,015
10 Jan 2023183.55184.73183.50184.30184.301,930
09 Jan 2023182.93183.80182.40183.63183.631,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...