Feeder Cattle Futures,Oct-2024 (GFV24.CME)
CME - CME Delayed Price. Currency in USX
Add to watchlist
As of 02:04PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 259.67 | 261.55 | 259.00 | 261.15 | 261.15 | 1,571 |
| May 16, 2024 | 258.35 | 260.20 | 258.15 | 258.95 | 258.95 | 1,317 |
| May 15, 2024 | 257.58 | 258.38 | 256.77 | 257.67 | 257.67 | 1,317 |
| May 14, 2024 | 253.48 | 257.92 | 253.48 | 257.25 | 257.25 | 2,262 |
| May 13, 2024 | 253.15 | 255.55 | 251.82 | 252.93 | 252.93 | 1,645 |
| May 10, 2024 | 253.40 | 254.15 | 250.80 | 252.88 | 252.88 | 1,940 |
| May 09, 2024 | 254.82 | 255.70 | 252.70 | 252.95 | 252.95 | 1,995 |
| May 08, 2024 | 256.10 | 256.58 | 253.45 | 254.15 | 254.15 | 1,741 |
| May 07, 2024 | 255.35 | 257.08 | 254.95 | 256.00 | 256.00 | 1,576 |
| May 06, 2024 | 256.13 | 256.13 | 253.77 | 254.32 | 254.32 | 1,225 |
| May 03, 2024 | 255.82 | 257.10 | 255.30 | 256.13 | 256.13 | 1,370 |
| May 02, 2024 | 256.05 | 258.20 | 255.63 | 256.08 | 256.08 | 1,852 |
| May 01, 2024 | 256.45 | 257.73 | 251.45 | 252.65 | 252.65 | 2,678 |
| Apr 30, 2024 | 260.25 | 260.25 | 255.77 | 256.67 | 256.67 | 2,190 |
| Apr 29, 2024 | 261.65 | 263.02 | 260.50 | 261.00 | 261.00 | 1,193 |
| Apr 26, 2024 | 260.05 | 262.52 | 259.65 | 261.73 | 261.73 | 1,611 |
| Apr 25, 2024 | 257.77 | 260.17 | 256.25 | 259.70 | 259.70 | 1,670 |
| Apr 24, 2024 | 259.50 | 261.35 | 257.67 | 257.77 | 257.77 | 1,431 |
| Apr 23, 2024 | 260.00 | 262.17 | 259.42 | 260.77 | 260.77 | 2,867 |
| Apr 22, 2024 | 257.02 | 260.27 | 257.00 | 259.67 | 259.67 | 1,612 |
| Apr 19, 2024 | 254.95 | 256.15 | 254.02 | 254.93 | 254.93 | 971 |
| Apr 18, 2024 | 253.98 | 256.20 | 253.38 | 255.70 | 255.70 | 1,025 |
| Apr 17, 2024 | 254.00 | 254.70 | 253.23 | 253.98 | 253.98 | 603 |
| Apr 16, 2024 | 251.43 | 254.43 | 250.52 | 254.27 | 254.27 | 1,234 |
| Apr 15, 2024 | 248.50 | 252.48 | 248.50 | 251.68 | 251.68 | 987 |
| Apr 12, 2024 | 250.07 | 251.10 | 245.90 | 247.90 | 247.90 | 1,183 |
| Apr 11, 2024 | 249.60 | 251.32 | 247.70 | 251.02 | 251.02 | 1,195 |
| Apr 10, 2024 | 252.80 | 253.45 | 249.35 | 249.98 | 249.98 | 1,055 |
| Apr 09, 2024 | 251.40 | 253.68 | 250.75 | 253.00 | 253.00 | 1,219 |
| Apr 08, 2024 | 252.32 | 252.63 | 249.80 | 251.07 | 251.07 | 1,252 |
| Apr 05, 2024 | 256.27 | 256.27 | 250.35 | 251.65 | 251.65 | 1,199 |
| Apr 04, 2024 | 255.00 | 256.85 | 255.00 | 256.55 | 256.55 | 799 |
| Apr 03, 2024 | 257.00 | 257.00 | 252.75 | 254.98 | 254.98 | 1,249 |
| Apr 02, 2024 | 254.95 | 258.50 | 253.25 | 256.98 | 256.98 | 2,114 |
| Apr 01, 2024 | 261.17 | 263.17 | 253.73 | 254.27 | 254.27 | 1,109 |
| Mar 28, 2024 | 260.23 | 262.00 | 259.58 | 261.77 | 261.77 | 731 |
| Mar 27, 2024 | 259.80 | 261.15 | 258.55 | 260.65 | 260.65 | 805 |
| Mar 26, 2024 | 264.05 | 264.33 | 258.00 | 259.80 | 259.80 | 1,083 |
| Mar 25, 2024 | 264.88 | 267.75 | 264.00 | 264.48 | 264.48 | 852 |
| Mar 22, 2024 | 269.73 | 269.73 | 265.80 | 266.65 | 266.65 | 782 |
| Mar 21, 2024 | 270.42 | 272.20 | 269.38 | 270.02 | 270.02 | 488 |
| Mar 20, 2024 | 271.35 | 272.13 | 270.67 | 271.10 | 271.10 | 632 |
| Mar 19, 2024 | 270.85 | 271.80 | 270.42 | 271.67 | 271.67 | 637 |
| Mar 18, 2024 | 269.38 | 271.05 | 268.90 | 270.85 | 270.85 | 764 |
| Mar 15, 2024 | 268.40 | 270.20 | 268.15 | 268.63 | 268.63 | 816 |
| Mar 14, 2024 | 272.45 | 273.33 | 268.15 | 268.35 | 268.35 | 1,191 |
| Mar 13, 2024 | 270.98 | 272.42 | 270.77 | 272.35 | 272.35 | 1,141 |
| Mar 12, 2024 | 269.52 | 270.70 | 269.35 | 270.45 | 270.45 | 591 |
| Mar 11, 2024 | 268.88 | 270.10 | 268.05 | 269.58 | 269.58 | 1,075 |
| Mar 08, 2024 | 270.80 | 271.98 | 269.30 | 269.70 | 269.70 | 706 |
| Mar 07, 2024 | 269.30 | 270.92 | 268.90 | 270.80 | 270.80 | 557 |
| Mar 06, 2024 | 270.25 | 271.05 | 269.02 | 269.80 | 269.80 | 514 |
| Mar 05, 2024 | 269.50 | 270.95 | 269.20 | 270.50 | 270.50 | 563 |
| Mar 04, 2024 | 270.40 | 270.40 | 269.02 | 269.38 | 269.38 | 491 |
| Mar 01, 2024 | 267.77 | 270.73 | 267.77 | 270.50 | 270.50 | 392 |
| Feb 29, 2024 | 268.40 | 268.52 | 265.70 | 267.60 | 267.60 | 480 |
| Feb 28, 2024 | 269.98 | 270.15 | 267.80 | 268.33 | 268.33 | 330 |
| Feb 27, 2024 | 270.40 | 271.30 | 269.52 | 270.58 | 270.58 | 394 |
| Feb 26, 2024 | 269.67 | 271.58 | 269.00 | 270.50 | 270.50 | 860 |
| Feb 23, 2024 | 270.00 | 271.90 | 268.88 | 271.60 | 271.60 | 822 |
| Feb 22, 2024 | 270.60 | 272.23 | 269.35 | 269.98 | 269.98 | 849 |
| Feb 21, 2024 | 271.33 | 273.02 | 271.05 | 271.25 | 271.25 | 929 |
| Feb 20, 2024 | 269.30 | 271.65 | 268.55 | 271.23 | 271.23 | 649 |
| Feb 16, 2024 | 268.55 | 270.80 | 268.55 | 268.98 | 268.98 | 686 |
| Feb 15, 2024 | 268.77 | 269.65 | 267.17 | 268.55 | 268.55 | 658 |
| Feb 14, 2024 | 271.95 | 272.00 | 267.50 | 269.33 | 269.33 | 833 |
| Feb 13, 2024 | 271.33 | 272.67 | 271.27 | 271.95 | 271.95 | 698 |
| Feb 12, 2024 | 272.00 | 273.55 | 271.90 | 272.83 | 272.83 | 938 |
| Feb 09, 2024 | 274.40 | 274.40 | 270.83 | 272.17 | 272.17 | 1,433 |
| Feb 08, 2024 | 274.55 | 275.17 | 273.30 | 273.65 | 273.65 | 502 |
| Feb 07, 2024 | 274.20 | 274.90 | 272.80 | 273.77 | 273.77 | 731 |
| Feb 06, 2024 | 271.63 | 274.58 | 271.25 | 274.08 | 274.08 | 397 |
| Feb 05, 2024 | 273.95 | 274.25 | 271.42 | 271.63 | 271.63 | 323 |
| Feb 02, 2024 | 274.00 | 275.08 | 273.02 | 273.58 | 273.58 | 330 |
| Feb 01, 2024 | 270.35 | 274.17 | 270.35 | 274.08 | 274.08 | 948 |
| Jan 31, 2024 | 270.45 | 270.80 | 269.73 | 270.35 | 270.35 | 422 |
| Jan 30, 2024 | 268.35 | 270.52 | 268.30 | 270.45 | 270.45 | 640 |
| Jan 29, 2024 | 269.90 | 271.27 | 268.52 | 268.80 | 268.80 | 474 |
| Jan 26, 2024 | 268.58 | 270.48 | 267.95 | 269.60 | 269.60 | 518 |
| Jan 25, 2024 | 265.00 | 268.73 | 264.00 | 268.23 | 268.23 | 544 |
| Jan 24, 2024 | 264.67 | 265.77 | 264.67 | 265.33 | 265.33 | 246 |
| Jan 23, 2024 | 263.50 | 264.67 | 263.10 | 264.65 | 264.65 | 264 |
| Jan 22, 2024 | 262.30 | 263.30 | 261.00 | 263.17 | 263.17 | 278 |
| Jan 19, 2024 | 262.25 | 263.08 | 261.95 | 262.80 | 262.80 | 140 |
| Jan 18, 2024 | 260.30 | 262.60 | 260.30 | 262.50 | 262.50 | 293 |
| Jan 17, 2024 | 259.60 | 260.95 | 259.45 | 260.77 | 260.77 | 117 |
| Jan 16, 2024 | 259.50 | 260.42 | 258.38 | 260.00 | 260.00 | 191 |
| Jan 12, 2024 | 258.15 | 259.75 | 257.30 | 258.88 | 258.88 | 238 |
| Jan 11, 2024 | 256.00 | 258.25 | 256.00 | 258.15 | 258.15 | 192 |
| Jan 10, 2024 | 256.40 | 257.38 | 256.13 | 257.08 | 257.08 | 173 |
| Jan 09, 2024 | 254.90 | 256.95 | 254.90 | 256.23 | 256.23 | 146 |
| Jan 08, 2024 | 256.40 | 258.33 | 255.60 | 255.88 | 255.88 | 236 |
| Jan 05, 2024 | 256.60 | 258.00 | 254.93 | 255.75 | 255.75 | 176 |
| Jan 04, 2024 | 256.65 | 257.75 | 256.33 | 256.52 | 256.52 | 138 |
| Jan 03, 2024 | 257.45 | 257.92 | 256.50 | 257.42 | 257.42 | 89 |
| Jan 02, 2024 | 255.75 | 258.52 | 255.75 | 257.33 | 257.33 | 162 |
| Dec 29, 2023 | 253.80 | 255.07 | 253.13 | 254.35 | 254.35 | 372 |
| Dec 28, 2023 | 253.73 | 254.10 | 252.27 | 253.27 | 253.27 | 80 |
| Dec 27, 2023 | 254.73 | 255.32 | 253.90 | 254.18 | 254.18 | 170 |
| Dec 26, 2023 | 248.85 | 254.18 | 248.85 | 254.10 | 254.10 | 206 |
| *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.