Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 136.00 | 138.80 | 135.88 | 137.25 | 137.25 | 677 |
| 21 Jan 2021 | 134.65 | 135.95 | 134.30 | 135.88 | 135.88 | 677 |
| 20 Jan 2021 | 135.10 | 135.88 | 134.55 | 135.30 | 135.30 | 437 |
| 19 Jan 2021 | 133.88 | 136.00 | 133.70 | 134.40 | 134.40 | 928 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 132.52 | 135.20 | 132.52 | 134.57 | 134.57 | 711 |
| 14 Jan 2021 | 133.50 | 133.90 | 132.25 | 132.60 | 132.60 | 711 |
| 13 Jan 2021 | 132.65 | 134.18 | 132.00 | 133.57 | 133.57 | 1,262 |
| 12 Jan 2021 | 135.98 | 136.00 | 133.07 | 133.23 | 133.23 | 1,924 |
| 11 Jan 2021 | 135.85 | 136.48 | 134.70 | 136.00 | 136.00 | 925 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 136.30 | 136.77 | 135.57 | 135.82 | 135.82 | 1,223 |
| 07 Jan 2021 | 135.50 | 137.32 | 135.40 | 136.70 | 136.70 | 974 |
| 06 Jan 2021 | 136.25 | 136.63 | 135.02 | 135.77 | 135.77 | 1,076 |
| 05 Jan 2021 | 134.25 | 137.70 | 133.75 | 136.68 | 136.68 | 2,132 |
| 04 Jan 2021 | 138.55 | 138.80 | 134.50 | 134.95 | 134.95 | 3,069 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 138.52 | 139.45 | 138.05 | 138.95 | 138.95 | 2,195 |
| 30 Dec 2020 | 139.50 | 139.68 | 137.80 | 138.52 | 138.52 | 2,195 |
| 29 Dec 2020 | 141.00 | 141.30 | 139.32 | 139.63 | 139.63 | 2,099 |
| 28 Dec 2020 | 140.82 | 141.98 | 140.52 | 141.00 | 141.00 | 2,185 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 139.88 | 140.55 | 139.00 | 140.27 | 140.27 | 2,391 |
| 22 Dec 2020 | 140.75 | 141.02 | 139.65 | 139.90 | 139.90 | 3,147 |
| 21 Dec 2020 | 139.75 | 141.10 | 139.27 | 140.63 | 140.63 | 3,418 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 140.95 | 141.00 | 139.98 | 140.45 | 140.45 | 3,397 |
| 17 Dec 2020 | 140.75 | 141.63 | 140.55 | 140.98 | 140.98 | 3,397 |
| 16 Dec 2020 | 139.60 | 141.27 | 138.80 | 140.85 | 140.85 | 4,385 |
| 15 Dec 2020 | 139.48 | 140.52 | 139.43 | 140.10 | 140.10 | 3,651 |
| 14 Dec 2020 | 139.70 | 140.63 | 139.18 | 140.02 | 140.02 | 4,278 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 137.40 | 139.85 | 137.25 | 139.73 | 139.73 | 8,018 |
| 10 Dec 2020 | 136.85 | 139.15 | 136.77 | 137.60 | 137.60 | 8,018 |
| 09 Dec 2020 | 137.52 | 137.90 | 136.57 | 137.02 | 137.02 | 5,731 |
| 08 Dec 2020 | 137.60 | 138.43 | 136.82 | 137.57 | 137.57 | 6,088 |
| 07 Dec 2020 | 139.25 | 139.48 | 137.55 | 137.80 | 137.80 | 7,301 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 139.60 | 140.13 | 138.40 | 139.77 | 139.77 | 4,664 |
| 03 Dec 2020 | 141.73 | 142.00 | 139.23 | 139.80 | 139.80 | 4,664 |
| 02 Dec 2020 | 141.50 | 142.15 | 140.35 | 141.80 | 141.80 | 4,659 |
| 01 Dec 2020 | 141.07 | 143.48 | 141.05 | 141.65 | 141.65 | 6,849 |
| 30 Nov 2020 | 139.40 | 141.25 | 138.93 | 141.05 | 141.05 | 5,839 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 138.90 | 140.57 | 138.68 | 140.18 | 140.18 | 3,966 |
| 24 Nov 2020 | 138.07 | 139.57 | 138.00 | 138.60 | 138.60 | 4,901 |
| 23 Nov 2020 | 135.38 | 138.38 | 135.23 | 137.82 | 137.82 | 4,547 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 135.50 | 135.60 | 133.00 | 134.60 | 134.60 | 5,686 |
| 19 Nov 2020 | 137.10 | 137.38 | 136.75 | 136.77 | 136.77 | 5,686 |
| 18 Nov 2020 | 137.38 | 137.38 | 136.82 | 137.02 | 137.02 | 402 |
| 17 Nov 2020 | 137.60 | 137.75 | 137.05 | 137.38 | 137.38 | 578 |
| 16 Nov 2020 | 137.30 | 137.73 | 136.73 | 137.27 | 137.27 | 468 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 140.00 | 140.00 | 137.35 | 137.48 | 137.48 | 700 |
| 12 Nov 2020 | 140.52 | 140.70 | 139.82 | 140.07 | 140.07 | 700 |
| 11 Nov 2020 | 140.85 | 141.02 | 139.52 | 140.60 | 140.60 | 534 |
| 10 Nov 2020 | 141.30 | 141.95 | 140.20 | 140.85 | 140.85 | 1,100 |
| 09 Nov 2020 | 138.30 | 141.88 | 138.30 | 141.63 | 141.63 | 1,834 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 137.27 | 138.40 | 137.00 | 137.70 | 137.70 | 852 |
| 05 Nov 2020 | 137.70 | 138.50 | 136.60 | 137.57 | 137.57 | 852 |
| 04 Nov 2020 | 136.65 | 137.88 | 135.23 | 137.70 | 137.70 | 910 |
| 03 Nov 2020 | 137.27 | 137.35 | 135.75 | 136.13 | 136.13 | 865 |
| 02 Nov 2020 | 137.82 | 138.25 | 135.50 | 136.98 | 136.98 | 1,285 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 136.35 | 137.90 | 135.43 | 137.40 | 137.40 | 2,063 |
| 28 Oct 2020 | 135.50 | 136.80 | 135.50 | 136.45 | 136.45 | 2,063 |
| 27 Oct 2020 | 134.40 | 135.40 | 134.40 | 135.18 | 135.18 | 233 |
| 26 Oct 2020 | 133.50 | 134.50 | 133.45 | 134.30 | 134.30 | 634 |
| 25 Oct 2020 | 133.10 | 134.13 | 133.00 | 133.70 | 133.70 | 215 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 133.77 | 134.45 | 133.20 | 133.52 | 133.52 | 458 |
| 21 Oct 2020 | 133.98 | 134.50 | 132.38 | 133.82 | 133.82 | 656 |
| 20 Oct 2020 | 133.95 | 135.50 | 133.95 | 134.40 | 134.40 | 167 |
| 19 Oct 2020 | 134.00 | 134.80 | 131.73 | 134.50 | 134.50 | 828 |
| 18 Oct 2020 | 137.95 | 137.95 | 134.10 | 134.60 | 134.60 | 1,063 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 138.50 | 138.95 | 137.60 | 138.10 | 138.10 | 600 |
| 14 Oct 2020 | 138.13 | 139.05 | 138.00 | 138.93 | 138.93 | 952 |
| 13 Oct 2020 | 138.30 | 138.80 | 136.98 | 138.38 | 138.38 | 969 |
| 12 Oct 2020 | 137.27 | 138.25 | 136.30 | 138.13 | 138.13 | 938 |
| 11 Oct 2020 | 138.68 | 138.68 | 137.00 | 137.30 | 137.30 | 1,220 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 138.00 | 138.60 | 137.30 | 138.25 | 138.25 | 1,360 |
| 07 Oct 2020 | 138.18 | 138.88 | 137.80 | 138.05 | 138.05 | 1,360 |
| 06 Oct 2020 | 138.15 | 138.80 | 136.80 | 138.50 | 138.50 | 1,065 |
| 05 Oct 2020 | 140.50 | 140.88 | 137.15 | 138.13 | 138.13 | 2,046 |
| 04 Oct 2020 | 140.50 | 140.77 | 139.70 | 140.05 | 140.05 | 928 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 139.95 | 140.70 | 139.50 | 139.90 | 139.90 | 1,216 |
| 30 Sep 2020 | 141.07 | 141.95 | 140.63 | 140.93 | 140.93 | 1,463 |
| 29 Sep 2020 | 143.30 | 143.45 | 140.55 | 141.35 | 141.35 | 1,880 |
| 28 Sep 2020 | 141.25 | 143.65 | 140.98 | 142.93 | 142.93 | 2,785 |
| 27 Sep 2020 | 139.50 | 141.05 | 139.23 | 140.93 | 140.93 | 3,347 |
| 26 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 142.20 | 142.32 | 140.25 | 140.32 | 140.32 | 3,697 |
| 23 Sep 2020 | 142.20 | 142.50 | 142.20 | 142.45 | 142.45 | 3,149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
