Live Cattle Historical Price

Date Open High Low Close Volume OI
2018-05-21 103.4 105.4 103.3 104.9 13,145 61,031
2018-05-18 103.3 103.8 102.3 102.4 23,216 64,566
2018-05-17 102 116.2 102 116.2 73,710 359,674
2018-05-16 102.5 116.2 102.5 116.2 93,772 358,064
2018-05-15 104.5 112 104.5 112 82,740 357,620
2018-05-14 106.9 121.9 106.9 121.9 110,219 356,011
2018-05-11 107.9 108.1 106.2 107.6 47,116 92,762
2018-05-10 105.5 125.9 105.5 125.9 111,050 359,441
2018-05-09 106.6 125.9 106.6 125.9 95,275 360,530
2018-05-08 105.5 125.9 105.5 125.9 64,842 357,224
2018-05-07 106.1 125.9 106.1 125.9 48,988 356,314
2018-05-04 107 125.9 107 125.9 84,913 353,812
2018-05-03 105 123.4 105 123.4 72,250 354,182
2018-05-02 106.2 106.8 104.4 104.9 40,919 138,709
2018-05-01 106.3 123.4 106.3 123.4 72,850 348,632
2018-04-30 107.6 123.4 107.6 123.4 70,867 349,787
2018-04-27 104.6 107.2 104.2 107 28,974 147,246
2018-04-26 105.8 121 105.8 121 45,250 347,995
2018-04-25 105 121 105 121 60,028 346,558
2018-04-24 105.5 121 105.5 121 41,783 345,564
2018-04-23 104.6 121 104.6 121 49,606 345,873
2018-04-19 105.2 119.5 105.2 119.5 40,573 345,339
2018-04-18 105.3 119.5 105.3 119.5 51,465 344,649
2018-04-17 104.3 119.5 104.3 119.5 51,851 344,605
2018-04-16 104.8 119.5 104.8 119.5 40,115 345,443
2018-04-13 104.1 117.4 104.1 117.4 61,279 345,866
2018-04-12 102.3 117.7 102.3 117.7 51,665 346,693
2018-04-11 102.6 117 102.6 117 56,344 348,516
2018-04-10 103.1 117 103.1 117 52,982 348,088
2018-04-09 103 117 103 117 68,316 348,284

More Historical Live Cattle Futures Prices