Singapore markets closed

Feeder Cattle Futures,Mar-2021 (GF=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
144.05+4.90 (+3.52%)
As of 2:04PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021136.00138.80135.88137.25137.25677
21 Jan 2021134.65135.95134.30135.88135.88677
20 Jan 2021135.10135.88134.55135.30135.30437
19 Jan 2021133.88136.00133.70134.40134.40928
17 Jan 2021------
15 Jan 2021132.52135.20132.52134.57134.57711
14 Jan 2021133.50133.90132.25132.60132.60711
13 Jan 2021132.65134.18132.00133.57133.571,262
12 Jan 2021135.98136.00133.07133.23133.231,924
11 Jan 2021135.85136.48134.70136.00136.00925
10 Jan 2021------
08 Jan 2021136.30136.77135.57135.82135.821,223
07 Jan 2021135.50137.32135.40136.70136.70974
06 Jan 2021136.25136.63135.02135.77135.771,076
05 Jan 2021134.25137.70133.75136.68136.682,132
04 Jan 2021138.55138.80134.50134.95134.953,069
03 Jan 2021------
31 Dec 2020138.52139.45138.05138.95138.952,195
30 Dec 2020139.50139.68137.80138.52138.522,195
29 Dec 2020141.00141.30139.32139.63139.632,099
28 Dec 2020140.82141.98140.52141.00141.002,185
27 Dec 2020------
24 Dec 2020------
23 Dec 2020139.88140.55139.00140.27140.272,391
22 Dec 2020140.75141.02139.65139.90139.903,147
21 Dec 2020139.75141.10139.27140.63140.633,418
20 Dec 2020------
18 Dec 2020140.95141.00139.98140.45140.453,397
17 Dec 2020140.75141.63140.55140.98140.983,397
16 Dec 2020139.60141.27138.80140.85140.854,385
15 Dec 2020139.48140.52139.43140.10140.103,651
14 Dec 2020139.70140.63139.18140.02140.024,278
13 Dec 2020------
11 Dec 2020137.40139.85137.25139.73139.738,018
10 Dec 2020136.85139.15136.77137.60137.608,018
09 Dec 2020137.52137.90136.57137.02137.025,731
08 Dec 2020137.60138.43136.82137.57137.576,088
07 Dec 2020139.25139.48137.55137.80137.807,301
06 Dec 2020------
04 Dec 2020139.60140.13138.40139.77139.774,664
03 Dec 2020141.73142.00139.23139.80139.804,664
02 Dec 2020141.50142.15140.35141.80141.804,659
01 Dec 2020141.07143.48141.05141.65141.656,849
30 Nov 2020139.40141.25138.93141.05141.055,839
29 Nov 2020------
27 Nov 2020------
25 Nov 2020138.90140.57138.68140.18140.183,966
24 Nov 2020138.07139.57138.00138.60138.604,901
23 Nov 2020135.38138.38135.23137.82137.824,547
22 Nov 2020------
20 Nov 2020135.50135.60133.00134.60134.605,686
19 Nov 2020137.10137.38136.75136.77136.775,686
18 Nov 2020137.38137.38136.82137.02137.02402
17 Nov 2020137.60137.75137.05137.38137.38578
16 Nov 2020137.30137.73136.73137.27137.27468
15 Nov 2020------
13 Nov 2020140.00140.00137.35137.48137.48700
12 Nov 2020140.52140.70139.82140.07140.07700
11 Nov 2020140.85141.02139.52140.60140.60534
10 Nov 2020141.30141.95140.20140.85140.851,100
09 Nov 2020138.30141.88138.30141.63141.631,834
08 Nov 2020------
06 Nov 2020137.27138.40137.00137.70137.70852
05 Nov 2020137.70138.50136.60137.57137.57852
04 Nov 2020136.65137.88135.23137.70137.70910
03 Nov 2020137.27137.35135.75136.13136.13865
02 Nov 2020137.82138.25135.50136.98136.981,285
31 Oct 2020------
29 Oct 2020136.35137.90135.43137.40137.402,063
28 Oct 2020135.50136.80135.50136.45136.452,063
27 Oct 2020134.40135.40134.40135.18135.18233
26 Oct 2020133.50134.50133.45134.30134.30634
25 Oct 2020133.10134.13133.00133.70133.70215
24 Oct 2020------
22 Oct 2020133.77134.45133.20133.52133.52458
21 Oct 2020133.98134.50132.38133.82133.82656
20 Oct 2020133.95135.50133.95134.40134.40167
19 Oct 2020134.00134.80131.73134.50134.50828
18 Oct 2020137.95137.95134.10134.60134.601,063
17 Oct 2020------
15 Oct 2020138.50138.95137.60138.10138.10600
14 Oct 2020138.13139.05138.00138.93138.93952
13 Oct 2020138.30138.80136.98138.38138.38969
12 Oct 2020137.27138.25136.30138.13138.13938
11 Oct 2020138.68138.68137.00137.30137.301,220
10 Oct 2020------
08 Oct 2020138.00138.60137.30138.25138.251,360
07 Oct 2020138.18138.88137.80138.05138.051,360
06 Oct 2020138.15138.80136.80138.50138.501,065
05 Oct 2020140.50140.88137.15138.13138.132,046
04 Oct 2020140.50140.77139.70140.05140.05928
03 Oct 2020------
01 Oct 2020139.95140.70139.50139.90139.901,216
30 Sep 2020141.07141.95140.63140.93140.931,463
29 Sep 2020143.30143.45140.55141.35141.351,880
28 Sep 2020141.25143.65140.98142.93142.932,785
27 Sep 2020139.50141.05139.23140.93140.933,347
26 Sep 2020------
24 Sep 2020142.20142.32140.25140.32140.323,697
23 Sep 2020142.20142.50142.20142.45142.453,149
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...