Feeder Cattle TAS Futures,Aug-2 (GFT=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0000 | 0.0250 | -0.0250 | -0.0500 | -0.0500 | 89 |
| Apr 25, 2024 | 0.0000 | 0.0000 | -0.0250 | -0.0250 | -0.0250 | 51 |
| Apr 24, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 61 |
| Apr 23, 2024 | 0.0250 | 0.1000 | 0.0000 | 0.0000 | 0.0000 | 34 |
| Apr 22, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 116 |
| Apr 19, 2024 | 0.0250 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 622 |
| Apr 18, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 35 |
| Apr 17, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 47 |
| Apr 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 121 |
| Apr 15, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 46 |
| Apr 12, 2024 | 0.0000 | 0.0250 | -0.0750 | 0.0000 | 0.0000 | 270 |
| Apr 11, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 291 |
| Apr 10, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 332 |
| Apr 09, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 745 |
| Apr 08, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 339 |
| Apr 05, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 761 |
| Apr 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 887 |
| Apr 03, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 48 |
| Apr 02, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 114 |
| Apr 01, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 263 |
| Mar 28, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0250 | 0.0250 | 131 |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 167 |
| Mar 26, 2024 | -0.0250 | 0.0000 | -0.1000 | 0.0000 | 0.0000 | 6 |
| Mar 25, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 344 |
| Mar 22, 2024 | -0.0250 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 119 |
| Mar 21, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 44 |
| Mar 20, 2024 | 0.0250 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 35 |
| Mar 19, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 17 |
| Mar 18, 2024 | 0.0250 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 135 |
| Mar 15, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 92 |
| Mar 14, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 136 |
| Mar 13, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 86 |
| Mar 12, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 569 |
| Mar 11, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 486 |
| Mar 08, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 501 |
| Mar 07, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 560 |
| Mar 06, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 960 |
| Mar 05, 2024 | -0.0250 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 120 |
| Mar 04, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 54 |
| Mar 01, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 110 |
| Feb 29, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 108 |
| Feb 28, 2024 | -0.0250 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 138 |
| Feb 27, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 18 |
| Feb 26, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 25 |
| Feb 23, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 5 |
| Feb 22, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 74 |
| Feb 21, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 16 |
| Feb 20, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 23 |
| Feb 16, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 57 |
| Feb 15, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 183 |
| Feb 14, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 144 |
| Feb 13, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 148 |
| Feb 12, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 555 |
| Feb 09, 2024 | 0.0250 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 495 |
| Feb 08, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 409 |
| Feb 07, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 687 |
| Feb 06, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 922 |
| Feb 05, 2024 | 0.0250 | 0.0250 | -0.0500 | 0.0000 | 0.0000 | 143 |
| Feb 02, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 119 |
| Feb 01, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 51 |
| Jan 31, 2024 | 0.0000 | 0.0250 | -0.0500 | 0.0000 | 0.0000 | 310 |
| Jan 30, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 84 |
| Jan 29, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 162 |
| Jan 26, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 95 |
| Jan 25, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0250 | 0.0250 | 108 |
| Jan 24, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 82 |
| Jan 23, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 600 |
| Jan 22, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 145 |
| Jan 19, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 91 |
| Jan 18, 2024 | 0.0000 | 0.0500 | -0.0250 | 0.0000 | 0.0000 | 65 |
| Jan 17, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 50 |
| Jan 16, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 54 |
| Jan 12, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 118 |
| Jan 11, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 94 |
| Jan 10, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 256 |
| Jan 09, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 180 |
| Jan 08, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 97 |
| Jan 05, 2024 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 249 |
| Jan 04, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 53 |
| Jan 03, 2024 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 60 |
| Jan 02, 2024 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 107 |
| Dec 29, 2023 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 159 |
| Dec 28, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 56 |
| Dec 27, 2023 | 0.0000 | 0.0250 | -0.0500 | 0.0000 | 0.0000 | - |
| Dec 26, 2023 | -0.0250 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 14 |
| Dec 22, 2023 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 8 |
| Dec 21, 2023 | 0.0250 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 10 |
| Dec 20, 2023 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 6 |
| Dec 19, 2023 | -0.0250 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 15 |
| Dec 18, 2023 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 22 |
| Dec 15, 2023 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 58 |
| Dec 14, 2023 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 25 |
| Dec 13, 2023 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 60 |
| Dec 12, 2023 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 312 |
| Dec 11, 2023 | 0.0000 | 0.0000 | -0.0250 | 0.0000 | 0.0000 | 368 |
| Dec 08, 2023 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 324 |
| Dec 07, 2023 | 0.0000 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 214 |
| Dec 06, 2023 | 0.0250 | 0.0250 | 0.0000 | 0.0000 | 0.0000 | 695 |
| Dec 05, 2023 | 0.0000 | 0.0250 | -0.0250 | 0.0000 | 0.0000 | 48 |
| Dec 04, 2023 | 0.0000 | 0.0000 | -0.1000 | 0.0000 | 0.0000 | 98 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.