Mail

GF=F - Feeder Cattle Futures,Aug-2023

CME - CME Delayed price. Currency in USX

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	234.32	238.55	234.32	237.55	237.55	7,988
29 May 2023	-	-	-	-	-	-
26 May 2023	234.00	235.00	233.48	233.93	233.93	4,383
25 May 2023	208.85	209.20	208.68	208.98	208.98	5,627
24 May 2023	208.20	209.05	207.82	208.98	208.98	974
23 May 2023	207.45	207.93	207.23	207.80	207.80	1,222
22 May 2023	206.43	206.82	205.85	206.57	206.57	966
19 May 2023	205.90	206.70	205.60	206.27	206.27	1,674
18 May 2023	205.40	206.20	204.65	206.10	206.10	1,388
17 May 2023	205.90	205.98	204.43	204.55	204.55	1,101
16 May 2023	206.65	206.80	205.35	205.70	205.70	828
15 May 2023	205.60	206.55	205.15	206.50	206.50	1,097
12 May 2023	204.63	205.60	203.95	205.48	205.48	1,437
11 May 2023	205.35	206.07	204.00	204.13	204.13	1,832
10 May 2023	205.90	205.95	204.88	205.38	205.38	1,609
09 May 2023	203.93	206.10	203.23	205.93	205.93	1,650
08 May 2023	202.18	203.88	202.00	203.43	203.43	1,471
05 May 2023	203.65	204.50	202.18	202.52	202.52	3,084
04 May 2023	203.70	204.50	203.43	203.65	203.65	1,676
03 May 2023	205.85	205.85	203.15	203.43	203.43	3,734
02 May 2023	209.52	209.52	205.88	205.95	205.95	3,398
01 May 2023	210.55	211.30	209.15	209.70	209.70	1,930
28 Apr 2023	211.52	212.20	210.48	210.98	210.98	1,925
27 Apr 2023	202.70	202.77	202.50	202.68	202.68	2,707
26 Apr 2023	202.02	202.75	202.02	202.68	202.68	510
25 Apr 2023	202.10	202.27	201.90	202.07	202.07	858
24 Apr 2023	203.00	203.07	201.00	202.55	202.55	807
21 Apr 2023	204.77	205.15	203.55	203.77	203.77	1,244
20 Apr 2023	204.10	205.23	202.73	205.02	205.02	1,234
19 Apr 2023	205.63	206.50	204.05	204.68	204.68	1,843
18 Apr 2023	205.85	206.10	204.68	205.93	205.93	864
17 Apr 2023	204.10	205.90	204.00	205.55	205.55	1,879
14 Apr 2023	202.57	203.60	201.75	203.40	203.40	1,935
13 Apr 2023	203.60	204.00	202.25	202.68	202.68	2,200
12 Apr 2023	201.85	203.50	201.63	202.23	202.23	2,697
11 Apr 2023	200.80	202.20	200.30	202.10	202.10	2,564
10 Apr 2023	200.63	201.35	199.15	200.93	200.93	1,602
06 Apr 2023	200.00	201.77	199.45	200.63	200.63	-
05 Apr 2023	198.23	198.70	197.63	197.82	197.82	1,299
04 Apr 2023	199.30	200.75	197.55	197.95	197.95	1,936
03 Apr 2023	200.25	200.68	197.93	198.95	198.95	2,795
31 Mar 2023	200.00	202.25	199.82	200.82	200.82	2,329
30 Mar 2023	192.20	192.48	192.15	192.40	192.40	2,506
29 Mar 2023	191.65	191.85	191.38	191.45	191.45	955
28 Mar 2023	192.00	192.00	191.50	191.73	191.73	903
27 Mar 2023	190.55	192.45	190.50	192.35	192.35	1,675
24 Mar 2023	189.27	190.13	188.30	189.65	189.65	1,030
23 Mar 2023	188.00	189.07	188.00	189.02	189.02	493
22 Mar 2023	188.80	189.02	188.00	188.25	188.25	880
21 Mar 2023	188.50	189.15	187.80	188.77	188.77	585
20 Mar 2023	189.55	189.75	188.18	188.20	188.20	744
17 Mar 2023	189.27	189.27	188.15	188.85	188.85	981
16 Mar 2023	188.35	189.93	188.00	189.50	189.50	1,091
15 Mar 2023	189.75	189.80	187.60	188.20	188.20	2,993
14 Mar 2023	191.18	191.38	189.63	189.93	189.93	1,702
13 Mar 2023	191.02	191.18	190.07	190.82	190.82	2,625
10 Mar 2023	192.65	192.95	191.43	191.48	191.48	2,084
09 Mar 2023	193.27	194.32	192.50	193.07	193.07	2,077
08 Mar 2023	192.13	193.80	191.25	193.75	193.75	2,706
07 Mar 2023	192.18	192.82	191.77	192.13	192.13	2,277
06 Mar 2023	190.27	192.38	189.93	192.07	192.07	3,648
03 Mar 2023	188.60	190.25	188.57	190.00	190.00	2,403
02 Mar 2023	188.27	189.00	188.05	188.57	188.57	1,899
01 Mar 2023	189.65	191.10	187.68	188.30	188.30	5,807
28 Feb 2023	189.18	190.20	188.80	189.80	189.80	2,594
27 Feb 2023	189.07	190.18	188.43	189.18	189.18	4,805
24 Feb 2023	189.35	189.98	188.10	189.07	189.07	6,353
23 Feb 2023	187.75	189.75	187.70	189.23	189.23	9,945
22 Feb 2023	186.82	188.10	186.15	187.98	187.98	6,047
21 Feb 2023	186.50	187.40	185.90	186.88	186.88	4,459
17 Feb 2023	186.05	187.13	185.63	186.52	186.52	4,102
16 Feb 2023	187.23	187.23	185.82	186.23	186.23	4,403
15 Feb 2023	186.43	187.93	186.25	187.32	187.32	5,712
14 Feb 2023	186.90	187.23	186.13	186.65	186.65	3,719
13 Feb 2023	187.02	188.20	185.55	187.20	187.20	8,223
10 Feb 2023	186.75	187.38	186.02	186.40	186.40	4,989
09 Feb 2023	186.50	187.32	185.60	186.82	186.82	6,485
08 Feb 2023	186.77	187.63	186.27	186.45	186.45	5,521
07 Feb 2023	187.65	188.57	186.98	187.20	187.20	10,770
06 Feb 2023	186.48	187.85	185.45	187.70	187.70	8,669
03 Feb 2023	185.93	186.45	185.43	186.10	186.10	7,196
02 Feb 2023	183.57	186.48	183.45	185.93	185.93	11,062
01 Feb 2023	186.20	186.57	182.70	183.25	183.25	11,222
31 Jan 2023	184.45	186.40	184.38	186.15	186.15	9,193
30 Jan 2023	183.25	184.75	183.15	183.93	183.93	6,865
27 Jan 2023	182.82	183.77	182.70	183.48	183.48	4,891
26 Jan 2023	179.50	179.73	179.48	179.57	179.57	6,296
25 Jan 2023	179.05	179.50	178.95	179.40	179.40	898
24 Jan 2023	178.95	179.15	178.77	178.95	178.95	602
23 Jan 2023	178.07	179.52	178.07	179.18	179.18	1,387
20 Jan 2023	177.77	178.55	177.55	177.93	177.93	1,164
19 Jan 2023	179.10	179.10	177.55	178.10	178.10	1,366
18 Jan 2023	179.68	180.40	179.10	179.50	179.50	1,442
17 Jan 2023	181.05	181.20	179.52	179.65	179.65	1,731
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	182.10	182.23	180.77	181.25	181.25	1,490
12 Jan 2023	183.00	183.43	182.02	182.13	182.13	1,430
11 Jan 2023	184.40	184.40	182.90	183.13	183.13	2,015
10 Jan 2023	183.55	184.73	183.50	184.30	184.30	1,930
09 Jan 2023	182.93	183.80	182.40	183.63	183.63	1,714
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...