Singapore markets closed

Feeder Cattle Futures,May-2023 (GF=F)

CME - CME Delayed Price. Currency in USX
Add to watchlist
205.20+0.75 (+0.37%)
At close: 02:04PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023200.00202.25199.82200.82200.822,506
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
06 Jan 2023183.95184.15182.20182.70182.702,333
05 Jan 2023185.10185.20183.50183.80183.802,422
04 Jan 2023182.80185.65182.68185.23185.233,479
03 Jan 2023183.50183.50182.45182.70182.701,448
02 Jan 2023------
30 Dec 2022183.80184.05183.02183.70183.701,192
29 Dec 2022183.48184.38183.45183.80183.802,538
28 Dec 2022182.93183.77182.38183.48183.481,554
27 Dec 2022183.55184.23182.70183.10183.101,920
26 Dec 2022------
23 Dec 2022183.95184.45183.45184.00184.001,944
22 Dec 2022183.60184.30183.45183.98183.982,378
21 Dec 2022183.75184.07182.88183.82183.823,947
20 Dec 2022182.27184.00181.25183.63183.634,481
19 Dec 2022184.02184.45181.60182.10182.105,708
16 Dec 2022183.13184.45183.13183.77183.776,031
15 Dec 2022183.32184.23182.82183.05183.054,141
14 Dec 2022184.40184.55183.32183.60183.604,871
13 Dec 2022183.45184.45183.07184.23184.235,435
12 Dec 2022183.65183.95182.73183.65183.655,406
09 Dec 2022183.13184.90182.85183.93183.936,974
08 Dec 2022181.30183.80181.10183.48183.488,257
07 Dec 2022181.50182.25180.75180.90180.906,923
06 Dec 2022182.98183.15180.30181.80181.808,528
05 Dec 2022182.35184.20181.95183.77183.776,707
02 Dec 2022181.15182.95180.93182.45182.456,921
01 Dec 2022180.80181.48180.05181.07181.076,292
30 Nov 2022178.20180.75177.05180.48180.489,193
29 Nov 2022177.52178.35176.75178.00178.006,208
28 Nov 2022178.93179.25176.70176.88176.887,452
25 Nov 2022180.20180.20178.23178.30178.304,045
23 Nov 2022182.05182.05179.05179.25179.256,910
22 Nov 2022182.48182.50181.20181.68181.686,347
21 Nov 2022181.50183.07181.50182.63182.637,541
18 Nov 2022179.98181.20179.27180.77180.777,579
17 Nov 2022175.65176.05175.57175.85175.8510,831
16 Nov 2022175.90176.10175.30175.70175.70947
15 Nov 2022176.82176.93175.52175.68175.681,364
14 Nov 2022176.85177.30176.45176.95176.951,088
11 Nov 2022178.18178.20176.85176.95176.951,234
10 Nov 2022177.70178.75177.50178.63178.631,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...