Singapore markets close in 2 hours 46 minutes

Feeder Cattle Futures,Sep-2022 (GF=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
184.975+2.475 (+1.36%)
As of 02:04PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022182.775185.275182.050184.975184.9755,554
09 Aug 2022180.300180.350178.500178.800178.8001,812
08 Aug 2022179.825181.950179.775181.275181.2752,244
05 Aug 2022179.175180.700178.950179.525179.5251,546
04 Aug 2022179.150179.700177.900179.075179.0751,176
03 Aug 2022178.000179.625177.775179.350179.3501,576
02 Aug 2022179.900180.150177.900178.125178.1251,817
01 Aug 2022179.450180.325179.125179.650179.6501,449
29 Jul 2022176.850178.950175.750178.575178.5752,311
28 Jul 2022178.475178.650177.300177.425177.4251,490
27 Jul 2022177.000179.350177.000179.100179.1001,953
26 Jul 2022178.300178.575177.000177.425177.4252,626
25 Jul 2022179.600181.175178.700179.300179.3003,855
22 Jul 2022178.550181.825178.325181.550181.5505,524
21 Jul 2022178.675178.675176.375178.275178.2755,248
20 Jul 2022178.825179.650177.625177.825177.8255,587
19 Jul 2022178.000179.450177.775178.750178.7504,748
18 Jul 2022176.150177.225175.275176.675176.6756,024
15 Jul 2022178.850179.025176.075176.350176.3506,679
14 Jul 2022179.900180.350178.450178.900178.9007,190
13 Jul 2022179.250181.000178.175180.800180.8008,960
12 Jul 2022175.300179.900175.175179.575179.57511,489
11 Jul 2022171.200175.275170.000174.875174.8759,553
08 Jul 2022172.525173.600171.525171.725171.7256,947
07 Jul 2022173.600173.775171.600172.475172.4756,594
06 Jul 2022173.225173.900172.075173.300173.3007,525
05 Jul 2022175.000176.325172.450172.700172.7006,647
04 Jul 2022------
01 Jul 2022173.600175.575173.550174.500174.5008,173
30 Jun 2022171.500174.125170.575173.600173.6008,744
29 Jun 2022171.650172.675170.325170.725170.7256,846
28 Jun 2022173.350173.950171.650171.825171.8256,844
27 Jun 2022173.875175.750172.675174.125174.1256,754
24 Jun 2022174.200174.850172.200172.500172.5006,895
23 Jun 2022174.275175.875173.450174.850174.8506,972
22 Jun 2022174.950175.350172.875173.150173.1505,848
21 Jun 2022174.500176.100174.150175.300175.3007,764
20 Jun 2022------
17 Jun 2022171.025173.700170.700172.950172.9506,219
16 Jun 2022172.675173.050170.550171.300171.3005,027
15 Jun 2022172.525173.850172.300173.275173.2755,324
14 Jun 2022171.450172.800170.725171.300171.3004,509
13 Jun 2022173.500173.750169.400171.325171.3257,674
10 Jun 2022175.750176.500174.025174.475174.4755,328
09 Jun 2022175.900176.875175.550176.025176.0256,607
08 Jun 2022172.000176.575171.925175.650175.6507,482
07 Jun 2022171.500172.675171.000172.450172.4504,356
06 Jun 2022172.750174.175171.700171.975171.9755,394
03 Jun 2022173.000174.275172.150173.875173.8756,283
02 Jun 2022169.725173.600169.275172.950172.9508,807
01 Jun 2022165.275170.225165.025169.725169.7258,198
31 May 2022166.775168.375164.750165.125165.1256,216
30 May 2022------
27 May 2022154.720154.720154.720154.720154.7203,348
26 May 2022154.600154.775154.325154.575154.575465
25 May 2022154.850155.125154.425154.600154.6001,118
24 May 2022153.600154.600153.600154.500154.5001,018
23 May 2022153.100153.675153.000153.450153.450838
20 May 2022153.950154.250153.225153.400153.4001,367
19 May 2022155.075155.150154.050154.125154.1251,453
18 May 2022156.550156.850155.550155.850155.8501,350
17 May 2022157.375157.825157.025157.175157.175849
16 May 2022156.775157.500156.725157.400157.400649
13 May 2022156.975158.600156.700157.875157.875847
12 May 2022158.200158.350156.650156.875156.8751,139
11 May 2022158.800159.375157.350158.150158.1501,212
10 May 2022159.625160.400158.800158.925158.925917
09 May 2022159.750159.950157.325159.800159.8001,268
06 May 2022160.325161.100159.100159.550159.5501,503
05 May 2022162.000162.000159.825160.325160.3251,269
04 May 2022161.950162.850161.500162.250162.2501,519
03 May 2022161.125162.625160.450162.400162.4002,086
02 May 2022158.125161.875157.875161.425161.4252,323
29 Apr 2022155.640155.640155.640155.640155.6403,015
28 Apr 2022156.050156.150155.500155.925155.9251,092
27 Apr 2022156.500156.775156.150156.200156.200796
26 Apr 2022156.500156.650155.925156.200156.2001,054
25 Apr 2022157.400157.400156.275156.550156.5501,218
22 Apr 2022157.600159.300157.550157.950157.950905
21 Apr 2022157.650158.500157.475158.450158.450788
20 Apr 2022156.750158.000156.750157.500157.500771
19 Apr 2022156.225157.000155.900156.650156.650660
18 Apr 2022157.550157.650155.350155.775155.775973
14 Apr 2022158.000158.725157.700158.200158.200512
13 Apr 2022158.350159.500158.350158.550158.550757
12 Apr 2022156.575158.050156.000157.750157.750906
11 Apr 2022156.325157.000154.250156.650156.650831
08 Apr 2022156.475157.675156.100156.550156.550757
07 Apr 2022157.475158.175156.025156.400156.4001,355
06 Apr 2022156.600157.325155.075157.100157.1001,129
05 Apr 2022157.600157.750155.150156.125156.1252,191
04 Apr 2022161.150161.700158.000158.375158.3751,504
01 Apr 2022156.050156.050156.050156.050156.050893
31 Mar 2022156.050156.125155.825155.900155.900215
30 Mar 2022156.500156.600155.875155.975155.975703
29 Mar 2022156.425156.900156.300156.700156.700761
28 Mar 2022156.400156.450155.975156.100156.100573
25 Mar 2022156.775156.950156.300156.425156.425624
24 Mar 2022156.525157.075156.225156.775156.775633
23 Mar 2022156.000156.450155.225156.100156.100936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...