Singapore markets closed
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,814.39 -13.78 (-0.08%) CMC Crypto 200
394.85 -7.18 (-1.79%)
Feeder Cattle Futures,Jan-2023 (GF=F)
CME - CME Delayed Price. Currency in USX
Add to watchlist
As of 02:04PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 181.500 | 182.250 | 180.750 | 181.125 | 181.125 | 6,435 |
| 06 Dec 2022 | 182.975 | 183.150 | 180.300 | 181.800 | 181.800 | 8,528 |
| 05 Dec 2022 | 182.350 | 184.200 | 181.950 | 183.775 | 183.775 | 6,707 |
| 02 Dec 2022 | 181.150 | 182.950 | 180.925 | 182.450 | 182.450 | 6,921 |
| 01 Dec 2022 | 180.800 | 181.475 | 180.050 | 181.075 | 181.075 | 6,292 |
| 30 Nov 2022 | 178.200 | 180.750 | 177.050 | 180.475 | 180.475 | 9,193 |
| 29 Nov 2022 | 177.525 | 178.350 | 176.750 | 178.000 | 178.000 | 6,208 |
| 28 Nov 2022 | 178.925 | 179.250 | 176.700 | 176.875 | 176.875 | 7,452 |
| 25 Nov 2022 | 180.200 | 180.200 | 178.225 | 178.300 | 178.300 | 4,045 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 182.050 | 182.050 | 179.050 | 179.250 | 179.250 | 6,910 |
| 22 Nov 2022 | 182.475 | 182.500 | 181.200 | 181.675 | 181.675 | 6,347 |
| 21 Nov 2022 | 181.500 | 183.075 | 181.500 | 182.625 | 182.625 | 7,541 |
| 18 Nov 2022 | 179.975 | 181.200 | 179.275 | 180.775 | 180.775 | 7,579 |
| 17 Nov 2022 | 175.650 | 176.050 | 175.575 | 175.850 | 175.850 | 10,831 |
| 16 Nov 2022 | 175.900 | 176.100 | 175.300 | 175.700 | 175.700 | 947 |
| 15 Nov 2022 | 176.825 | 176.925 | 175.525 | 175.675 | 175.675 | 1,364 |
| 14 Nov 2022 | 176.850 | 177.300 | 176.450 | 176.950 | 176.950 | 1,088 |
| 11 Nov 2022 | 178.175 | 178.200 | 176.850 | 176.950 | 176.950 | 1,234 |
| 10 Nov 2022 | 177.700 | 178.750 | 177.500 | 178.625 | 178.625 | 1,315 |
| 09 Nov 2022 | 178.125 | 178.250 | 177.450 | 177.725 | 177.725 | 824 |
| 08 Nov 2022 | 178.350 | 178.625 | 177.725 | 178.275 | 178.275 | 691 |
| 07 Nov 2022 | 178.100 | 178.450 | 177.525 | 178.225 | 178.225 | 597 |
| 03 Nov 2022 | 177.625 | 178.825 | 177.500 | 177.825 | 177.825 | 1,479 |
| 02 Nov 2022 | 179.000 | 179.200 | 177.250 | 178.000 | 178.000 | 3,369 |
| 01 Nov 2022 | 177.975 | 179.225 | 177.900 | 178.925 | 178.925 | 2,482 |
| 31 Oct 2022 | 177.250 | 178.150 | 176.675 | 176.925 | 176.925 | 1,963 |
| 30 Oct 2022 | 176.575 | 177.925 | 175.750 | 177.625 | 177.625 | 2,427 |
| 27 Oct 2022 | 178.000 | 178.925 | 177.700 | 177.875 | 177.875 | 1,322 |
| 26 Oct 2022 | 176.175 | 176.250 | 175.800 | 175.975 | 175.975 | 1,914 |
| 25 Oct 2022 | 176.450 | 176.725 | 176.025 | 176.425 | 176.425 | 653 |
| 24 Oct 2022 | 176.300 | 177.325 | 176.300 | 176.600 | 176.600 | 1,114 |
| 23 Oct 2022 | 175.150 | 175.775 | 175.150 | 175.675 | 175.675 | 919 |
| 20 Oct 2022 | 175.450 | 176.400 | 175.075 | 175.275 | 175.275 | 883 |
| 19 Oct 2022 | 175.025 | 175.700 | 175.025 | 175.575 | 175.575 | 704 |
| 18 Oct 2022 | 175.075 | 175.475 | 174.700 | 175.225 | 175.225 | 1,103 |
| 17 Oct 2022 | 174.900 | 175.600 | 174.500 | 174.825 | 174.825 | 1,204 |
| 16 Oct 2022 | 173.875 | 175.200 | 173.775 | 174.750 | 174.750 | 1,319 |
| 13 Oct 2022 | 175.000 | 175.150 | 173.150 | 173.800 | 173.800 | 660 |
| 12 Oct 2022 | 175.400 | 176.175 | 174.450 | 174.750 | 174.750 | 1,484 |
| 11 Oct 2022 | 175.600 | 176.625 | 175.000 | 175.500 | 175.500 | 1,521 |
| 10 Oct 2022 | 172.600 | 175.400 | 172.425 | 175.075 | 175.075 | 1,778 |
| 09 Oct 2022 | 174.275 | 174.775 | 171.450 | 172.100 | 172.100 | 1,704 |
| 06 Oct 2022 | 175.425 | 175.950 | 174.550 | 174.725 | 174.725 | 1,541 |
| 05 Oct 2022 | 177.075 | 177.250 | 175.325 | 175.725 | 175.725 | 1,692 |
| 04 Oct 2022 | 175.300 | 176.950 | 174.125 | 176.550 | 176.550 | 1,922 |
| 03 Oct 2022 | 175.950 | 176.100 | 174.250 | 174.650 | 174.650 | 1,417 |
| 02 Oct 2022 | 174.525 | 176.550 | 174.425 | 175.525 | 175.525 | 1,387 |
| 29 Sept 2022 | 177.425 | 178.200 | 174.000 | 174.175 | 174.175 | 2,786 |
| 28 Sept 2022 | 175.375 | 176.075 | 175.325 | 175.975 | 175.975 | 3,132 |
| 27 Sept 2022 | 175.700 | 175.975 | 174.925 | 175.375 | 175.375 | 634 |
| 26 Sept 2022 | 177.000 | 177.000 | 175.050 | 175.700 | 175.700 | 824 |
| 25 Sept 2022 | 177.950 | 178.600 | 176.750 | 176.875 | 176.875 | 824 |
| 22 Sept 2022 | 178.700 | 178.800 | 177.575 | 178.125 | 178.125 | 672 |
| 21 Sept 2022 | 178.600 | 178.975 | 178.050 | 178.200 | 178.200 | 702 |
| 20 Sept 2022 | 178.775 | 179.525 | 178.050 | 178.175 | 178.175 | 661 |
| 19 Sept 2022 | 179.600 | 180.350 | 178.650 | 178.800 | 178.800 | 954 |
| 18 Sept 2022 | 179.450 | 180.025 | 178.900 | 179.950 | 179.950 | 841 |
| 15 Sept 2022 | 179.000 | 179.475 | 178.300 | 179.200 | 179.200 | 769 |
| 14 Sept 2022 | 179.650 | 179.850 | 178.925 | 179.350 | 179.350 | 693 |
| 13 Sept 2022 | 179.450 | 180.475 | 178.800 | 179.975 | 179.975 | 1,050 |
| 12 Sept 2022 | 181.525 | 181.725 | 178.500 | 179.450 | 179.450 | 1,613 |
| 11 Sept 2022 | 182.725 | 183.625 | 181.000 | 181.525 | 181.525 | 1,637 |
| 08 Sept 2022 | 182.650 | 183.650 | 182.225 | 183.000 | 183.000 | 1,859 |
| 07 Sept 2022 | 182.800 | 182.875 | 181.425 | 182.325 | 182.325 | 1,303 |
| 06 Sept 2022 | 183.500 | 183.975 | 181.800 | 182.025 | 182.025 | 2,657 |
| 05 Sept 2022 | 183.425 | 185.300 | 183.425 | 184.175 | 184.175 | 2,166 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 182.925 | 184.050 | 182.225 | 183.875 | 183.875 | 1,856 |
| 31 Aug 2022 | 182.700 | 184.150 | 182.625 | 183.150 | 183.150 | 1,197 |
| 30 Aug 2022 | 182.775 | 183.000 | 182.075 | 182.450 | 182.450 | 1,672 |
| 29 Aug 2022 | 181.300 | 182.650 | 180.850 | 182.175 | 182.175 | 2,390 |
| 28 Aug 2022 | 181.500 | 181.625 | 179.525 | 179.925 | 179.925 | 3,261 |
| 25 Aug 2022 | 184.325 | 184.600 | 181.900 | 182.200 | 182.200 | 2,193 |
| 24 Aug 2022 | 181.325 | 181.900 | 181.325 | 181.875 | 181.875 | 3,101 |
| 23 Aug 2022 | 180.600 | 181.650 | 180.500 | 181.225 | 181.225 | 662 |
| 22 Aug 2022 | 181.075 | 181.425 | 180.500 | 180.900 | 180.900 | 783 |
| 21 Aug 2022 | 181.050 | 181.875 | 181.050 | 181.400 | 181.400 | 1,039 |
| 18 Aug 2022 | 181.350 | 182.075 | 180.850 | 181.500 | 181.500 | 845 |
| 17 Aug 2022 | 183.150 | 183.325 | 181.275 | 181.525 | 181.525 | 1,170 |
| 16 Aug 2022 | 181.800 | 183.725 | 181.125 | 183.250 | 183.250 | 1,293 |
| 15 Aug 2022 | 180.200 | 182.500 | 180.200 | 181.525 | 181.525 | 1,529 |
| 14 Aug 2022 | 180.600 | 181.400 | 179.000 | 179.925 | 179.925 | 1,239 |
| 11 Aug 2022 | 180.275 | 181.175 | 179.125 | 179.625 | 179.625 | 1,430 |
| 10 Aug 2022 | 180.675 | 181.050 | 179.175 | 179.950 | 179.950 | 1,358 |
| 09 Aug 2022 | 179.300 | 181.075 | 178.650 | 180.675 | 180.675 | 1,542 |
| 08 Aug 2022 | 180.300 | 180.350 | 178.500 | 178.800 | 178.800 | 1,812 |
| 07 Aug 2022 | 179.825 | 181.950 | 179.775 | 181.275 | 181.275 | 2,244 |
| 04 Aug 2022 | 179.175 | 180.700 | 178.950 | 179.525 | 179.525 | 1,546 |
| 03 Aug 2022 | 179.150 | 179.700 | 177.900 | 179.075 | 179.075 | 1,176 |
| 02 Aug 2022 | 178.000 | 179.625 | 177.775 | 179.350 | 179.350 | 1,576 |
| 01 Aug 2022 | 179.900 | 180.150 | 177.900 | 178.125 | 178.125 | 1,817 |
| 31 Jul 2022 | 179.450 | 180.325 | 179.125 | 179.650 | 179.650 | 1,449 |
| 28 Jul 2022 | 176.850 | 178.950 | 175.750 | 178.575 | 178.575 | 2,311 |
| 27 Jul 2022 | 178.475 | 178.650 | 177.300 | 177.425 | 177.425 | 1,490 |
| 26 Jul 2022 | 177.000 | 179.350 | 177.000 | 179.100 | 179.100 | 1,953 |
| 25 Jul 2022 | 178.300 | 178.575 | 177.000 | 177.425 | 177.425 | 2,626 |
| 24 Jul 2022 | 179.600 | 181.175 | 178.700 | 179.300 | 179.300 | 3,855 |
| 21 Jul 2022 | 178.550 | 181.825 | 178.325 | 181.550 | 181.550 | 5,524 |
| 20 Jul 2022 | 178.675 | 178.675 | 176.375 | 178.275 | 178.275 | 5,248 |
| *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.
