Canada markets closed

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

CME - CME Delayed Price. Currency in USX
Add to watchlist
156.70+0.32 (+0.21%)
As of 2:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 2021154.18155.40153.77155.00155.00228
Sep. 17, 2021155.50155.63154.48154.88154.88228
Sep. 16, 2021154.50156.13154.07155.88155.88571
Sep. 15, 2021155.50155.95154.63154.73154.73740
Sep. 14, 2021152.50155.60152.50155.27155.27921
Sep. 13, 2021152.90153.77151.50152.20152.201,009
Sep. 10, 2021155.75155.90153.25154.25154.251,507
Sep. 09, 2021156.07156.98155.50155.75155.75678
Sep. 08, 2021156.35157.70155.77156.05156.051,454
Sep. 07, 2021158.98159.23155.70156.27156.271,820
Sep. 03, 2021160.75161.05158.15158.48158.481,753
Sep. 02, 2021162.82162.93159.48160.30160.302,972
Sep. 01, 2021162.85163.80162.48162.93162.931,701
Aug. 31, 2021164.38164.68162.80163.00163.002,199
Aug. 30, 2021164.55165.40163.88164.05164.051,755
Aug. 27, 2021165.13165.35163.57164.65164.651,835
Aug. 26, 2021159.18159.55158.85159.45159.452,356
Aug. 25, 2021159.00159.70158.80159.30159.30920
Aug. 24, 2021158.45159.00157.95158.57158.571,224
Aug. 23, 2021158.30158.90157.50158.20158.201,614
Aug. 20, 2021157.85159.40157.65159.02159.02842
Aug. 19, 2021158.43158.50157.63158.27158.27579
Aug. 18, 2021156.75159.15156.55158.85158.85687
Aug. 17, 2021157.20157.40156.55156.57156.57770
Aug. 16, 2021158.20158.48157.00157.20157.20968
Aug. 13, 2021158.68158.75157.77158.05158.05527
Aug. 12, 2021158.50159.77157.32158.70158.701,109
Aug. 11, 2021159.00159.35158.38158.77158.77771
Aug. 10, 2021159.35160.05158.63159.32159.32744
Aug. 09, 2021160.23160.23158.63159.30159.301,131
Aug. 06, 2021157.85160.18156.80159.85159.852,001
Aug. 05, 2021159.13159.30157.35157.65157.651,893
Aug. 04, 2021159.32159.85158.43159.20159.201,350
Aug. 03, 2021158.73160.00158.13158.90158.901,488
Aug. 02, 2021158.82159.93157.88158.25158.251,395
Jul. 30, 2021159.02159.18157.60158.18158.181,447
Jul. 29, 2021160.27160.27158.30158.50158.501,695
Jul. 28, 2021160.75161.02159.70160.18160.182,145
Jul. 27, 2021161.85162.48160.50160.70160.703,086
Jul. 26, 2021160.45163.15160.35162.20162.203,358
Jul. 23, 2021158.30160.35158.07160.07160.073,253
Jul. 22, 2021157.50159.30157.32158.20158.202,936
Jul. 21, 2021155.15156.98154.77156.77156.772,911
Jul. 20, 2021156.80156.95155.18155.52155.524,306
Jul. 19, 2021155.35157.88154.10157.38157.385,516
Jul. 16, 2021157.00157.52155.50155.63155.633,999
Jul. 15, 2021157.07158.27156.52157.38157.384,033
Jul. 14, 2021159.15159.32156.30156.95156.955,977
Jul. 13, 2021158.00159.38157.30158.82158.825,889
Jul. 12, 2021158.98159.15157.60158.15158.155,555
Jul. 09, 2021157.57159.77156.88159.18159.185,798
Jul. 08, 2021159.27159.35156.75157.32157.325,441
Jul. 07, 2021160.50161.10158.30159.00159.005,175
Jul. 06, 2021158.18160.93157.75160.63160.635,191
Jul. 02, 2021156.55158.32155.93157.05157.053,726
Jul. 01, 2021153.15157.77152.20156.32156.326,085
Jun. 30, 2021157.88158.63153.63154.63154.637,567
Jun. 29, 2021156.70158.15155.40157.40157.403,875
Jun. 28, 2021159.63159.65156.05156.35156.355,227
Jun. 25, 2021157.02159.68156.48159.55159.552,942
Jun. 24, 2021157.25157.60155.82157.15157.152,732
Jun. 23, 2021158.40159.35155.43155.70155.703,775
Jun. 22, 2021155.25159.50155.23158.35158.355,054
Jun. 21, 2021156.07156.38153.60155.10155.102,816
Jun. 18, 2021156.25157.70154.90155.02155.024,081
Jun. 17, 2021158.30160.15156.75157.40157.405,766
Jun. 16, 2021156.18158.10155.70157.70157.704,596
Jun. 15, 2021154.82157.40154.73156.82156.825,770
Jun. 14, 2021153.18154.75152.68154.60154.604,174
Jun. 11, 2021149.40151.90148.88151.18151.184,805
Jun. 10, 2021147.75148.80146.75148.40148.404,157
Jun. 09, 2021149.80150.90147.50148.27148.273,939
Jun. 08, 2021150.23150.43147.95149.25149.253,599
Jun. 07, 2021148.50150.60147.43150.20150.203,636
Jun. 04, 2021152.70152.75149.20149.93149.934,037
Jun. 03, 2021152.20153.35151.02152.95152.953,216
Jun. 02, 2021150.60153.05148.45152.32152.324,977
Jun. 01, 2021149.10150.25145.10149.15149.158,950
May 28, 2021153.43153.90151.20151.35151.353,457
May 27, 2021136.50136.57136.07136.30136.304,698
May 26, 2021136.50136.80136.30136.50136.50338
May 25, 2021136.50136.73136.32136.63136.63569
May 24, 2021136.40136.60136.20136.27136.27562
May 21, 2021136.40137.32136.23137.23137.23571
May 20, 2021136.57136.57135.15135.75135.75591
May 19, 2021137.50137.95136.45136.57136.57454
May 18, 2021137.98138.73136.32137.20137.20527
May 17, 2021137.50138.18136.88137.93137.93718
May 14, 2021137.02137.93136.60137.55137.55530
May 13, 2021137.73139.38136.02137.45137.451,213
May 12, 2021134.95137.07134.93136.75136.75810
May 11, 2021135.20136.00134.52135.32135.321,013
May 10, 2021132.98135.77132.98135.45135.451,515
May 07, 2021130.23134.35130.18131.73131.732,200
May 06, 2021131.15131.93128.50130.48130.481,874
May 05, 2021130.00131.85128.65131.48131.481,578
May 04, 2021133.07133.07128.75129.75129.751,812
May 03, 2021132.05133.80130.82133.05133.051,868
Apr. 30, 2021136.00136.48132.98133.60133.602,215
Apr. 29, 2021134.20134.80134.20134.48134.481,743
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...