FEEDERCATTLE:CFD
Besi Sığırı Vadeli
23:36:27
366.6 $
-0.82 (%-0.22)
Previous Close: 367.43
Day Low₺366.6
Day High₺366.6
Market Data
Spot Rate
B:366.83
A:366.93
Week over week (WoW)
+2.57%
Month over month (MoM)
+5.21%
Year to date (YTD)
+4.66%
Year over year (YoY)
+20.57%
FEEDERCATTLE:CFD: Besi Sığırı Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 142.0582
CLOSE 141.8311
Low
LOW 127.67
High
HIGH 152.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 149 | 149.85 | 146.78 | 147.93 |
| 01/02/2019 | 149 | 149.85 | 146.22 | 146.35 |
| 01/03/2019 | 149 | 149.85 | 144.68 | 144.84 |
| 01/06/2019 | 145.19 | 146.32 | 144.2 | 145.93 |
| 01/07/2019 | 145.19 | 148.29 | 144.2 | 147.55 |
| 01/08/2019 | 145.19 | 148.29 | 144.2 | 146.82 |
| 01/09/2019 | 145.19 | 148.29 | 144.2 | 146.8 |
| 01/10/2019 | 145.19 | 148.29 | 144.2 | 146.18 |
| 01/13/2019 | 146.45 | 146.45 | 144.38 | 144.71 |
| 01/14/2019 | 146.45 | 146.45 | 144.12 | 144.96 |
| 01/15/2019 | 146.45 | 146.45 | 143.16 | 143.96 |
| 01/16/2019 | 146.45 | 146.45 | 141.25 | 141.43 |
| 01/17/2019 | 146.45 | 146.45 | 140.82 | 141.24 |
| 01/21/2019 | 141 | 141.43 | 140.38 | 141.05 |
| 01/22/2019 | 141 | 143.18 | 140.38 | 143.01 |
| 01/23/2019 | 141 | 143.86 | 140.38 | 143.81 |
| 01/24/2019 | 143.63 | 143.86 | 140.38 | 143.45 |
| 01/27/2019 | 143.19 | 144.69 | 143 | 144.46 |
| 01/28/2019 | 143.19 | 145 | 143 | 144.16 |
| 01/29/2019 | 143.19 | 145 | 143 | 144.28 |
| 01/30/2019 | 143.19 | 145.56 | 142.41 | 142.46 |
| 01/31/2019 | 143.19 | 145.56 | 142.18 | 142.47 |
| 02/03/2019 | 142.88 | 145.25 | 142.5 | 144.26 |
| 02/04/2019 | 142.88 | 145.25 | 142.5 | 144.11 |
| 02/05/2019 | 142.88 | 145.25 | 142.5 | 143.28 |
| 02/06/2019 | 142.88 | 145.25 | 142.5 | 143.53 |
| 02/07/2019 | 142.88 | 145.25 | 142.5 | 144.25 |
| 02/10/2019 | 144.31 | 144.86 | 143.96 | 144.85 |
| 02/11/2019 | 144.31 | 144.95 | 143.96 | 144.35 |
| 02/12/2019 | 144.31 | 144.95 | 143.44 | 143.61 |
| 02/13/2019 | 144.31 | 144.95 | 142.65 | 144.16 |
| 02/14/2019 | 144.31 | 144.95 | 141.96 | 142.82 |
| 02/18/2019 | 142.39 | 144.66 | 142.03 | 143.72 |
| 02/19/2019 | 142.39 | 144.66 | 142.03 | 144.01 |
| 02/20/2019 | 142.39 | 144.66 | 142.03 | 143.28 |
| 02/21/2019 | 142.39 | 144.66 | 142.03 | 143.03 |
| 02/24/2019 | 143.18 | 143.5 | 142.26 | 142.56 |
| 02/25/2019 | 143.18 | 143.74 | 142.21 | 143.47 |
| 02/26/2019 | 143.18 | 144 | 142.21 | 143.89 |
| 02/27/2019 | 143.18 | 144 | 142.21 | 142.89 |
| 02/28/2019 | 143.18 | 144 | 140.7 | 141.25 |
| 03/03/2019 | 141.45 | 141.59 | 140.66 | 141.19 |
| 03/04/2019 | 141.45 | 141.59 | 140.66 | 140.86 |
| 03/05/2019 | 141.45 | 141.59 | 140.6 | 140.78 |
| 03/06/2019 | 141.45 | 143.03 | 140.45 | 142.91 |
| 03/07/2019 | 141.45 | 144.03 | 140.45 | 143.93 |
| 03/10/2019 | 143.45 | 143.45 | 141.76 | 142.29 |
| 03/11/2019 | 143.45 | 143.45 | 140.78 | 141.26 |
| 03/12/2019 | 143.45 | 143.45 | 140.78 | 141.75 |
| 03/13/2019 | 143.45 | 143.45 | 140.62 | 141 |
| 03/14/2019 | 143.45 | 143.45 | 140.38 | 141.28 |
| 03/17/2019 | 141.32 | 142.34 | 141.06 | 141.65 |
| 03/18/2019 | 141.32 | 143.04 | 141.06 | 142.22 |
| 03/19/2019 | 141.32 | 143.04 | 141.06 | 142.29 |
| 03/20/2019 | 141.32 | 143.43 | 141.06 | 143 |
| 03/21/2019 | 148.8 | 143.97 | 141.06 | 143.06 |
| 03/24/2019 | 149.07 | 149.07 | 146.05 | 146.56 |
| 03/25/2019 | 149.07 | 149.07 | 145.82 | 146.35 |
| 03/26/2019 | 149.07 | 149.07 | 145.75 | 145.91 |
| 03/27/2019 | 149.07 | 149.07 | 145.5 | 146.12 |
| 03/28/2019 | 149.07 | 149.07 | 145.07 | 145.44 |
| 03/31/2019 | 146.09 | 147.2 | 145.03 | 145.59 |
| 04/01/2019 | 146.09 | 147.2 | 144.03 | 145.05 |
| 04/02/2019 | 146.09 | 147.2 | 143.8 | 144.89 |
| 04/03/2019 | 146.09 | 147.2 | 143.8 | 146.68 |
| 04/04/2019 | 146.09 | 147.2 | 143.8 | 146.15 |
| 04/07/2019 | 146.2 | 146.93 | 145.8 | 146.76 |
| 04/08/2019 | 146.2 | 147.1 | 145.8 | 145.95 |
| 04/09/2019 | 146.2 | 147.1 | 145 | 145.04 |
| 04/10/2019 | 146.2 | 147.1 | 145 | 145.51 |
| 04/11/2019 | 150.5 | 147.1 | 144.99 | 145.4 |
| 04/14/2019 | 150.65 | 151.12 | 149.72 | 151.06 |
| 04/15/2019 | 150.65 | 152.22 | 149.72 | 151.05 |
| 04/16/2019 | 150.65 | 152.22 | 149.72 | 150.84 |
| 04/17/2019 | 150.65 | 152.22 | 149.72 | 151.66 |
| 04/18/2019 | 150.65 | 152.22 | 149.72 | 151.65 |
| 04/21/2019 | 151.28 | 151.61 | 150.18 | 150.69 |
| 04/22/2019 | 151.28 | 151.61 | 149.21 | 149.45 |
| 04/23/2019 | 151.28 | 151.61 | 146.1 | 146.38 |
| 04/24/2019 | 151.28 | 151.61 | 143.15 | 143.56 |
| 04/25/2019 | 151.28 | 151.61 | 142.97 | 143.82 |
| 04/28/2019 | 144.14 | 144.6 | 143 | 143.51 |
| 04/29/2019 | 144.14 | 144.6 | 141.45 | 141.53 |
| 04/30/2019 | 144.14 | 144.6 | 141.01 | 141.39 |
| 05/01/2019 | 144.14 | 144.6 | 138.88 | 139 |
| 05/02/2019 | 144.14 | 144.6 | 137.06 | 137.26 |
| 05/05/2019 | 137.59 | 137.99 | 133.64 | 136.25 |
| 05/06/2019 | 137.59 | 137.99 | 133.64 | 137.49 |
| 05/07/2019 | 137.59 | 138.12 | 133.64 | 135.53 |
| 05/08/2019 | 137.59 | 138.12 | 133.64 | 135.99 |
| 05/09/2019 | 137.59 | 138.38 | 133.64 | 137.85 |
| 05/12/2019 | 138.07 | 138.2 | 134.66 | 134.9 |
| 05/13/2019 | 138.07 | 138.2 | 134.6 | 136.25 |
| 05/14/2019 | 138.07 | 138.2 | 134.6 | 135.8 |
| 05/15/2019 | 138.07 | 138.2 | 132.43 | 134.38 |
| 05/16/2019 | 145.5 | 138.2 | 132.43 | 134.43 |
| 05/19/2019 | 145.51 | 145.79 | 143.72 | 144.99 |
| 05/20/2019 | 145.51 | 145.79 | 142.06 | 142.61 |
| 05/21/2019 | 145.51 | 145.79 | 141.91 | 142.57 |
| 05/22/2019 | 145.51 | 145.79 | 141.6 | 142.96 |
| 05/23/2019 | 145.51 | 145.79 | 141.6 | 142.64 |
| 05/27/2019 | 143.75 | 144.15 | 141.55 | 142.45 |
| 05/28/2019 | 143.75 | 144.15 | 140.15 | 142.84 |
| 05/29/2019 | 143.75 | 144.15 | 138.21 | 138.21 |
| 05/30/2019 | 143.75 | 144.15 | 132.39 | 133.81 |
| 06/02/2019 | 133.95 | 135.85 | 132.49 | 133.69 |
| 06/03/2019 | 133.95 | 137.82 | 132.49 | 137.36 |
| 06/04/2019 | 133.95 | 139.62 | 132.49 | 139.62 |
| 06/05/2019 | 133.95 | 140.25 | 132.49 | 138.81 |
| 06/06/2019 | 133.95 | 140.25 | 132.49 | 137.29 |
| 06/09/2019 | 136.88 | 141.06 | 136.55 | 139.44 |
| 06/10/2019 | 136.88 | 141.06 | 136.55 | 137.76 |
| 06/11/2019 | 136.88 | 141.06 | 134.55 | 137.88 |
| 06/12/2019 | 136.88 | 141.06 | 134.55 | 136.14 |
| 06/13/2019 | 136.88 | 141.06 | 134.55 | 135.44 |
| 06/16/2019 | 134.6 | 137.21 | 134.12 | 136.72 |
| 06/17/2019 | 134.6 | 138.51 | 134.12 | 137.29 |
| 06/18/2019 | 134.6 | 138.51 | 134.12 | 136.54 |
| 06/19/2019 | 134.6 | 138.51 | 134.12 | 134.64 |
| 06/20/2019 | 134.6 | 138.51 | 132.44 | 133.81 |
| 06/23/2019 | 134.22 | 134.54 | 130.97 | 131.82 |
| 06/24/2019 | 134.22 | 134.54 | 130.97 | 131.6 |
| 06/25/2019 | 134.22 | 135.95 | 130.97 | 135.95 |
| 06/26/2019 | 134.22 | 137.21 | 130.97 | 135.8 |
| 06/27/2019 | 134.22 | 139.88 | 130.97 | 136.7 |
| 06/30/2019 | 137.26 | 139.35 | 136.07 | 136.53 |
| 07/01/2019 | 137.26 | 139.35 | 136.07 | 138.71 |
| 07/02/2019 | 137.26 | 139.35 | 136.03 | 137.04 |
| 07/04/2019 | 137.26 | 139.35 | 136.03 | 139.04 |
| 07/07/2019 | 138.61 | 139.65 | 137.88 | 138.66 |
| 07/08/2019 | 138.61 | 143.3 | 137.88 | 143.11 |
| 07/09/2019 | 138.61 | 143.3 | 137.88 | 142.68 |
| 07/10/2019 | 138.61 | 143.68 | 137.88 | 142.99 |
| 07/11/2019 | 138.61 | 143.68 | 137.88 | 141.53 |
| 07/14/2019 | 141.71 | 142.24 | 140.4 | 141.56 |
| 07/15/2019 | 141.71 | 142.34 | 140.4 | 140.91 |
| 07/16/2019 | 141.71 | 142.34 | 138.93 | 140.32 |
| 07/17/2019 | 141.71 | 142.34 | 138.93 | 139.06 |
| 07/18/2019 | 141.71 | 142.34 | 138.93 | 139.7 |
| 07/21/2019 | 139.81 | 142.32 | 139.62 | 142.29 |
| 07/22/2019 | 139.81 | 142.35 | 139.62 | 142.31 |
| 07/23/2019 | 139.81 | 142.96 | 139.62 | 142.89 |
| 07/24/2019 | 139.81 | 143.68 | 139.62 | 142.8 |
| 07/25/2019 | 139.81 | 143.88 | 139.62 | 143.62 |
| 07/28/2019 | 143.76 | 143.84 | 142.12 | 142.22 |
| 07/29/2019 | 143.76 | 143.84 | 141.24 | 143.2 |
| 07/30/2019 | 143.76 | 143.84 | 140.81 | 141.44 |
| 07/31/2019 | 143.76 | 143.84 | 140.06 | 140.96 |
| 08/01/2019 | 143.76 | 143.84 | 138.51 | 139.89 |
| 08/04/2019 | 139.95 | 142.5 | 135.8 | 140.4 |
| 08/05/2019 | 139.95 | 142.5 | 135.8 | 140.12 |
| 08/06/2019 | 139.95 | 142.5 | 135.8 | 139.43 |
| 08/07/2019 | 139.95 | 142.5 | 135.8 | 139.9 |
| 08/08/2019 | 139.95 | 142.5 | 135.8 | 138.71 |
| 08/11/2019 | 139.35 | 139.35 | 134.39 | 134.4 |
| 08/12/2019 | 139.35 | 139.35 | 127.67 | 127.97 |
| 08/13/2019 | 139.35 | 139.35 | 127.67 | 134.45 |
| 08/14/2019 | 139.35 | 139.35 | 127.67 | 135.57 |
| 08/15/2019 | 139.35 | 139.35 | 127.67 | 134.6 |
| 08/18/2019 | 136.39 | 136.97 | 135.62 | 135.8 |
| 08/19/2019 | 136.39 | 137.25 | 135.62 | 136.3 |
| 08/20/2019 | 136.39 | 137.43 | 135.62 | 137.35 |
| 08/21/2019 | 136.39 | 138.55 | 135.62 | 138.53 |
| 08/22/2019 | 133.25 | 138.74 | 135.62 | 137.19 |
| 08/25/2019 | 133.1 | 136.47 | 133.1 | 135.75 |
| 08/26/2019 | 133.1 | 136.5 | 133.1 | 133.95 |
| 08/27/2019 | 133.1 | 136.5 | 132.75 | 133.01 |
| 08/28/2019 | 133.1 | 136.5 | 132.53 | 133.34 |
| 08/29/2019 | 133.1 | 136.5 | 131.82 | 132.15 |
| 09/02/2019 | 134.4 | 134.86 | 132.55 | 134.61 |
| 09/03/2019 | 134.4 | 135.93 | 132.55 | 135.57 |
| 09/04/2019 | 134.4 | 135.93 | 132.55 | 134 |
| 09/05/2019 | 134.4 | 135.93 | 132.25 | 133.32 |
| 09/08/2019 | 133.47 | 133.53 | 131.18 | 132.26 |
| 09/09/2019 | 133.47 | 134.85 | 131.18 | 134.3 |
| 09/10/2019 | 133.47 | 136.72 | 131.18 | 136.5 |
| 09/11/2019 | 133.47 | 137.75 | 131.18 | 137 |
| 09/12/2019 | 133.47 | 137.75 | 131.18 | 136.49 |
| 09/15/2019 | 136.3 | 137 | 136 | 136.5 |
| 09/16/2019 | 136.3 | 139.75 | 136 | 139.39 |
| 09/17/2019 | 136.3 | 139.93 | 136 | 139.93 |
| 09/18/2019 | 136.3 | 140.26 | 136 | 140.26 |
| 09/19/2019 | 139.2 | 140.57 | 136 | 140.49 |
| 09/22/2019 | 139.14 | 141.47 | 139.14 | 141.47 |
| 09/23/2019 | 139.14 | 142 | 139.14 | 141.9 |
| 09/24/2019 | 139.14 | 142.57 | 139.14 | 142.35 |
| 09/25/2019 | 139.14 | 143.38 | 139.14 | 143.28 |
| 09/26/2019 | 139.14 | 144.71 | 139.14 | 144.65 |
| 09/29/2019 | 144.06 | 144.5 | 142.15 | 142.38 |
| 09/30/2019 | 144.06 | 144.5 | 140.74 | 140.93 |
| 10/01/2019 | 144.06 | 144.5 | 140.5 | 142.39 |
| 10/02/2019 | 144.06 | 144.5 | 140.5 | 142.43 |
| 10/03/2019 | 141.38 | 144.5 | 140.5 | 142.01 |
| 10/06/2019 | 141.65 | 141.65 | 140.47 | 141.12 |
| 10/07/2019 | 141.65 | 141.72 | 140.47 | 141.36 |
| 10/08/2019 | 141.65 | 145.57 | 140.47 | 144.4 |
| 10/09/2019 | 141.65 | 145.57 | 140.47 | 144.34 |
| 10/10/2019 | 141.65 | 145.57 | 140.47 | 144.25 |
| 10/13/2019 | 144.5 | 146.82 | 144.1 | 146.18 |
| 10/14/2019 | 144.5 | 146.82 | 144.1 | 146.15 |
| 10/15/2019 | 144.5 | 146.82 | 144.1 | 145.93 |
| 10/16/2019 | 144.5 | 146.82 | 142.8 | 144.11 |
| 10/17/2019 | 144.5 | 146.82 | 141.7 | 142.93 |
| 10/20/2019 | 142.82 | 143.57 | 142.25 | 142.96 |
| 10/21/2019 | 142.82 | 143.97 | 142.25 | 143.41 |
| 10/22/2019 | 142.82 | 144.97 | 142.25 | 144.85 |
| 10/23/2019 | 142.82 | 145.09 | 142.25 | 144.28 |
| 10/24/2019 | 142.82 | 145.81 | 142.25 | 145.3 |
| 10/27/2019 | 145.35 | 146.11 | 144.68 | 145.75 |
| 10/28/2019 | 145.35 | 146.11 | 144.68 | 145.55 |
| 10/29/2019 | 145.35 | 148.07 | 144.68 | 147.68 |
| 10/30/2019 | 145.35 | 148.07 | 144.68 | 147.75 |
| 10/31/2019 | 145.35 | 149.43 | 144.68 | 148.89 |
| 11/03/2019 | 149 | 149.32 | 148.15 | 149.28 |
| 11/04/2019 | 149 | 149.32 | 147.5 | 147.78 |
| 11/05/2019 | 149 | 149.32 | 146.15 | 146.97 |
| 11/06/2019 | 149 | 149.32 | 146.15 | 146.79 |
| 11/07/2019 | 149 | 149.32 | 146.15 | 147.2 |
| 11/10/2019 | 146.65 | 147.85 | 146.65 | 147.61 |
| 11/11/2019 | 146.65 | 148.22 | 146.65 | 147.93 |
| 11/12/2019 | 146.65 | 148.22 | 145.12 | 145.62 |
| 11/13/2019 | 146.65 | 148.22 | 145.12 | 146.72 |
| 11/14/2019 | 147.13 | 148.22 | 145.12 | 146.4 |
| 11/17/2019 | 144.31 | 145.68 | 143.81 | 144.5 |
| 11/18/2019 | 144.31 | 145.68 | 143.19 | 144.2 |
| 11/19/2019 | 144.31 | 145.68 | 143.09 | 144.06 |
| 11/20/2019 | 144.31 | 145.68 | 142.12 | 142.51 |
| 11/21/2019 | 144.31 | 145.68 | 138.29 | 139.16 |
| 11/24/2019 | 139.45 | 143.3 | 139.45 | 141.94 |
| 11/25/2019 | 139.45 | 143.3 | 139.45 | 141.84 |
| 11/26/2019 | 139.45 | 143.64 | 139.45 | 143.55 |
| 11/28/2019 | 139.45 | 143.66 | 139.45 | 142.49 |
| 12/01/2019 | 141.85 | 142.6 | 140.38 | 142.22 |
| 12/02/2019 | 141.85 | 143.25 | 140.38 | 142.45 |
| 12/03/2019 | 141.85 | 143.25 | 140.36 | 140.39 |
| 12/04/2019 | 141.85 | 143.25 | 139.93 | 140.78 |
| 12/05/2019 | 141.85 | 143.25 | 139.93 | 141.7 |
| 12/08/2019 | 141.03 | 142.11 | 140.47 | 141.68 |
| 12/09/2019 | 141.03 | 142.47 | 140.47 | 142.03 |
| 12/10/2019 | 141.03 | 142.99 | 140.47 | 142.94 |
| 12/11/2019 | 141.03 | 143 | 140.47 | 142.53 |
| 12/12/2019 | 141.03 | 146.62 | 140.47 | 146.4 |
| 12/15/2019 | 146.86 | 147.07 | 144.9 | 145.51 |
| 12/16/2019 | 146.86 | 147.07 | 144.9 | 145.25 |
| 12/17/2019 | 146.86 | 147.07 | 144.45 | 144.6 |
| 12/18/2019 | 146.86 | 147.07 | 144.29 | 144.8 |
| 12/19/2019 | 146.86 | 147.07 | 143.82 | 144.31 |
| 12/22/2019 | 144.38 | 144.53 | 143.28 | 143.76 |
| 12/23/2019 | 144.38 | 144.53 | 143.12 | 143.28 |
| 12/24/2019 | 144.38 | 144.53 | 143.12 | 143.28 |
| 12/25/2019 | 144.38 | 145.69 | 143.12 | 145.44 |
| 12/26/2019 | 144.38 | 145.8 | 143.12 | 145.57 |
| 12/29/2019 | 145.61 | 145.89 | 145.03 | 145.45 |
| 12/30/2019 | 145.61 | 145.97 | 144.96 | 145.4 |
| 12/31/2019 | 145.61 | 145.97 | 144.96 | 145.5 |