Live Cattle Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-05 |
98 |
98.23 |
95.7 |
96.18 |
16,014 |
124,845 |
2020-06-04 |
97.28 |
98.25 |
97.08 |
97.93 |
26,308 |
124,047 |
2020-06-01 |
99 |
108 |
99 |
108 |
59,984 |
268,897 |
2020-05-29 |
101.4 |
101.4 |
98.83 |
99.73 |
7,173 |
29,289 |
2020-05-28 |
100.8 |
120 |
100.8 |
120 |
46,970 |
261,961 |
2020-05-27 |
100 |
120 |
100 |
120 |
46,082 |
260,172 |
2020-05-22 |
98.4 |
120 |
98.4 |
120 |
36,854 |
260,045 |
2020-05-21 |
98.8 |
120 |
98.8 |
120 |
56,747 |
259,634 |
2020-05-20 |
99 |
117.6 |
99 |
117.6 |
45,422 |
258,012 |
2020-05-19 |
98.6 |
99.25 |
97.43 |
98.78 |
21,673 |
41,956 |
2020-05-18 |
98 |
117.6 |
98 |
117.6 |
94,727 |
260,624 |
2020-05-15 |
94.7 |
110 |
94.7 |
110 |
65,781 |
264,003 |
2020-05-14 |
93.9 |
110 |
93.9 |
110 |
158,497 |
263,326 |
2020-05-13 |
97.5 |
110 |
97.5 |
110 |
110,043 |
260,608 |
2020-05-12 |
115 |
115 |
115 |
115 |
86,198 |
262,829 |
2020-05-11 |
95.65 |
96.13 |
92.03 |
92.68 |
62,397 |
84,410 |
2020-05-08 |
96 |
110 |
96 |
110 |
102,888 |
273,235 |
2020-05-06 |
86.3 |
100.6 |
86.3 |
100.6 |
60,420 |
273,107 |
2020-05-05 |
88.78 |
88.9 |
85.95 |
86.48 |
22,936 |
109,739 |
2020-05-04 |
87.7 |
100.6 |
87.7 |
100.6 |
84,222 |
272,172 |
2020-05-01 |
86.5 |
88.95 |
85.73 |
87.25 |
22,306 |
115,023 |
2020-04-30 |
83.6 |
86.85 |
83.53 |
85.95 |
13,223 |
115,032 |
2020-04-29 |
85.28 |
95 |
85.28 |
95 |
50,469 |
266,919 |
2020-04-28 |
84.85 |
95 |
84.85 |
95 |
39,614 |
265,157 |
2020-04-27 |
84.3 |
84.88 |
82.73 |
84.05 |
25,127 |
116,846 |
2020-04-24 |
82.23 |
83.73 |
80.3 |
82.63 |
17,619 |
118,479 |
2020-04-23 |
83.08 |
98 |
83.08 |
98 |
45,441 |
264,608 |
2020-04-22 |
84.18 |
98 |
84.18 |
98 |
65,740 |
265,434 |
2020-04-21 |
84.48 |
84.8 |
82.1 |
84.08 |
14,364 |
120,660 |
2020-04-20 |
86.8 |
105 |
86.8 |
105 |
44,008 |
266,606 |
More Historical Live Cattle Futures Prices