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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 224.1187
CLOSE 224.0372
Low
LOW 179.18
High
HIGH 264.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 186.03 | 186.24 | 184.36 | 184.84 |
| 01/03/2023 | 186.03 | 188.72 | 184.36 | 188.21 |
| 01/04/2023 | 186.03 | 188.72 | 184.36 | 186.5 |
| 01/05/2023 | 186.03 | 188.72 | 184.36 | 185.64 |
| 01/06/2023 | 186.03 | 188.72 | 184.36 | 185.57 |
| 01/08/2023 | 185.59 | 186.47 | 185.19 | 186.43 |
| 01/09/2023 | 185.59 | 187.29 | 185.19 | 186.61 |
| 01/10/2023 | 185.59 | 187.29 | 184.85 | 185.45 |
| 01/11/2023 | 185.59 | 187.29 | 183.76 | 184.3 |
| 01/12/2023 | 185.59 | 187.29 | 182.01 | 182.76 |
| 01/13/2023 | 185.59 | 187.29 | 182.01 | 182.8 |
| 01/14/2023 | 185.59 | 184.27 | 182 | 182.8 |
| 01/16/2023 | 182.96 | 183 | 181.15 | 181.3 |
| 01/17/2023 | 182.96 | 183 | 180.9 | 181.44 |
| 01/18/2023 | 182.96 | 183 | 179.18 | 179.94 |
| 01/19/2023 | 182.96 | 183 | 179.18 | 180.86 |
| 01/20/2023 | 182.96 | 183 | 179.18 | 180.93 |
| 01/22/2023 | 180.97 | 183.64 | 180.97 | 183.22 |
| 01/23/2023 | 180.97 | 183.84 | 181.4 | 183.51 |
| 01/24/2023 | 180.97 | 183.88 | 181.4 | 183.7 |
| 01/25/2023 | 180.97 | 183.88 | 181.4 | 182.79 |
| 01/26/2023 | 180.97 | 183.88 | 181.4 | 183.56 |
| 01/27/2023 | 180.97 | 183.88 | 181.4 | 183.57 |
| 01/29/2023 | 183.15 | 184.72 | 183.15 | 183.81 |
| 01/30/2023 | 183.15 | 186.4 | 183.15 | 185.74 |
| 01/31/2023 | 183.15 | 186.51 | 182.7 | 183.21 |
| 02/01/2023 | 183.15 | 186.51 | 182.7 | 185.94 |
| 02/02/2023 | 183.15 | 186.51 | 182.7 | 186.03 |
| 02/03/2023 | 183.15 | 186.51 | 182.7 | 185.97 |
| 02/05/2023 | 186.28 | 187.82 | 185.44 | 187.68 |
| 02/06/2023 | 186.28 | 188.55 | 185.44 | 187.1 |
| 02/07/2023 | 186.28 | 188.55 | 185.44 | 186.5 |
| 02/08/2023 | 186.28 | 188.55 | 185.44 | 186.81 |
| 02/09/2023 | 186.28 | 188.55 | 185.44 | 186.32 |
| 02/10/2023 | 186.28 | 188.55 | 185.44 | 186.4 |
| 02/12/2023 | 186.35 | 188.2 | 185.57 | 187.12 |
| 02/13/2023 | 186.35 | 188.2 | 185.57 | 186.64 |
| 02/14/2023 | 186.35 | 188.2 | 185.57 | 187.16 |
| 02/15/2023 | 186.35 | 188.2 | 185.57 | 186.31 |
| 02/16/2023 | 186.35 | 188.2 | 185.57 | 186.57 |
| 02/17/2023 | 186.35 | 188.2 | 185.57 | 186.53 |
| 02/18/2023 | 186.35 | 187.12 | 185.62 | 186.52 |
| 02/20/2023 | 186.64 | 187.38 | 185.93 | 186.96 |
| 02/21/2023 | 186.64 | 188.12 | 185.93 | 187.9 |
| 02/22/2023 | 186.64 | 189.75 | 185.93 | 189.16 |
| 02/23/2023 | 186.64 | 189.95 | 185.93 | 189.14 |
| 02/24/2023 | 186.64 | 189.95 | 185.93 | 189.12 |
| 02/26/2023 | 189.04 | 190.15 | 188.44 | 189.12 |
| 02/27/2023 | 189.04 | 190.19 | 188.44 | 189.8 |
| 02/28/2023 | 189.04 | 191.1 | 187.68 | 188.45 |
| 03/01/2023 | 189.04 | 191.1 | 187.68 | 188.57 |
| 03/02/2023 | 189.04 | 191.1 | 187.68 | 190.06 |
| 03/03/2023 | 189.04 | 191.1 | 187.68 | 190.03 |
| 03/05/2023 | 190.44 | 192.38 | 190.12 | 192.14 |
| 03/06/2023 | 190.44 | 192.82 | 189.93 | 192.19 |
| 03/07/2023 | 190.44 | 193.79 | 189.93 | 193.69 |
| 03/08/2023 | 190.44 | 194.35 | 189.93 | 193.1 |
| 03/09/2023 | 190.44 | 194.35 | 189.93 | 191.61 |
| 03/10/2023 | 190.44 | 194.35 | 189.93 | 191.43 |
| 03/12/2023 | 197.61 | 197.61 | 195.76 | 197.31 |
| 03/13/2023 | 197.61 | 197.61 | 195.36 | 195.86 |
| 03/14/2023 | 197.61 | 197.61 | 192.65 | 193.46 |
| 03/15/2023 | 197.61 | 197.61 | 192.65 | 195.09 |
| 03/16/2023 | 197.61 | 197.61 | 192.65 | 194.74 |
| 03/19/2023 | 194.55 | 195.65 | 194.31 | 194.6 |
| 03/20/2023 | 194.55 | 195.65 | 193.04 | 194.69 |
| 03/21/2023 | 194.55 | 195.65 | 192.85 | 194.4 |
| 03/22/2023 | 194.55 | 195.65 | 192.85 | 194.79 |
| 03/23/2023 | 194.55 | 195.65 | 192.85 | 194.7 |
| 03/26/2023 | 194.45 | 197.99 | 194.45 | 196.93 |
| 03/27/2023 | 194.45 | 197.99 | 194.45 | 197 |
| 03/28/2023 | 194.45 | 198.32 | 194.45 | 197.9 |
| 03/29/2023 | 194.45 | 199.94 | 194.45 | 199.78 |
| 03/30/2023 | 194.45 | 202.11 | 194.45 | 200.93 |
| 04/02/2023 | 204.64 | 205.22 | 202.3 | 203.07 |
| 04/03/2023 | 204.64 | 205.24 | 202.05 | 202.18 |
| 04/04/2023 | 204.64 | 205.24 | 201.85 | 202.1 |
| 04/05/2023 | 204.64 | 206.56 | 201.85 | 205.45 |
| 04/09/2023 | 205.47 | 205.95 | 203.88 | 205.35 |
| 04/10/2023 | 205.47 | 207.94 | 203.88 | 207.9 |
| 04/11/2023 | 205.47 | 209.38 | 203.88 | 208.78 |
| 04/12/2023 | 205.47 | 210.16 | 203.88 | 207.72 |
| 04/13/2023 | 205.47 | 210.16 | 203.88 | 208.1 |
| 04/16/2023 | 208.26 | 210.84 | 208.26 | 210.82 |
| 04/17/2023 | 208.26 | 211.75 | 208.26 | 211.57 |
| 04/18/2023 | 208.26 | 212.36 | 208.26 | 210.55 |
| 04/19/2023 | 208.26 | 212.56 | 208.26 | 212.05 |
| 04/20/2023 | 208.26 | 212.79 | 208.26 | 212.16 |
| 04/23/2023 | 231.88 | 232.28 | 227.76 | 231.9 |
| 04/24/2023 | 231.88 | 234 | 227.76 | 231.72 |
| 04/25/2023 | 231.88 | 234 | 227.76 | 233.7 |
| 04/26/2023 | 231.88 | 234.9 | 227.76 | 234.68 |
| 04/27/2023 | 231.88 | 235.03 | 227.76 | 233.72 |
| 04/30/2023 | 233.94 | 234.55 | 229.65 | 232.72 |
| 05/01/2023 | 233.94 | 234.55 | 226.06 | 229.2 |
| 05/02/2023 | 233.94 | 234.55 | 222.75 | 226.93 |
| 05/03/2023 | 233.94 | 234.55 | 222.61 | 226.57 |
| 05/04/2023 | 233.94 | 234.55 | 221.32 | 225.3 |
| 05/07/2023 | 227.1 | 227.1 | 221.16 | 226.93 |
| 05/08/2023 | 227.1 | 230.01 | 221.16 | 229.35 |
| 05/09/2023 | 227.1 | 230.01 | 221.16 | 228.45 |
| 05/10/2023 | 223.1 | 230.54 | 221.16 | 229.53 |
| 05/11/2023 | 223.1 | 232.12 | 221.16 | 232.07 |
| 05/14/2023 | 230.24 | 233.9 | 228.93 | 233.75 |
| 05/15/2023 | 230.24 | 234.71 | 228.93 | 234.32 |
| 05/16/2023 | 230.24 | 234.88 | 228.93 | 234.05 |
| 05/17/2023 | 230.24 | 237.3 | 228.93 | 237.1 |
| 05/18/2023 | 230.24 | 238.47 | 228.93 | 237.93 |
| 05/21/2023 | 233.15 | 238.03 | 232.57 | 237.78 |
| 05/22/2023 | 233.15 | 238.03 | 232.57 | 236.68 |
| 05/23/2023 | 233.15 | 237.62 | 231.5 | 237.62 |
| 05/24/2023 | 233.15 | 238.7 | 231.5 | 237.97 |
| 05/25/2023 | 233.15 | 238.7 | 231.5 | 237.07 |
| 05/27/2023 | 233.15 | 235 | 233.48 | 233.9 |
| 05/29/2023 | 237.22 | 241.6 | 234.97 | 240.55 |
| 05/30/2023 | 237.22 | 242.76 | 234.97 | 242.15 |
| 05/31/2023 | 237.22 | 245.32 | 234.97 | 245.12 |
| 06/01/2023 | 237.22 | 247 | 234.97 | 244.88 |
| 06/04/2023 | 245.45 | 246.11 | 241.04 | 245.8 |
| 06/05/2023 | 245.45 | 247.68 | 241.04 | 246.55 |
| 06/06/2023 | 245.45 | 248.6 | 238.57 | 241.88 |
| 06/07/2023 | 245.45 | 248.6 | 238.39 | 241.3 |
| 06/08/2023 | 245.45 | 248.6 | 236.84 | 241.78 |
| 06/11/2023 | 241.53 | 242.81 | 237.57 | 241.95 |
| 06/12/2023 | 241.53 | 243.88 | 237.57 | 243.5 |
| 06/13/2023 | 241.53 | 244.76 | 235.57 | 239.1 |
| 06/14/2023 | 241.53 | 244.76 | 232.29 | 237.5 |
| 06/15/2023 | 241.53 | 244.76 | 232.29 | 234.56 |
| 06/17/2023 | 241.53 | 236.4 | 232.7 | 234.5 |
| 06/19/2023 | 237.69 | 239.1 | 231.91 | 231.93 |
| 06/20/2023 | 237.69 | 239.1 | 226.84 | 231.25 |
| 06/21/2023 | 237.69 | 239.1 | 226.84 | 234.57 |
| 06/22/2023 | 237.69 | 239.1 | 226.84 | 238 |
| 06/25/2023 | 237.25 | 238.78 | 231.47 | 237.43 |
| 06/26/2023 | 237.25 | 242.46 | 231.47 | 242.18 |
| 06/27/2023 | 237.25 | 244.2 | 231.47 | 243.78 |
| 06/28/2023 | 237.25 | 246.12 | 231.47 | 245.8 |
| 06/29/2023 | 237.25 | 251.28 | 231.47 | 250.65 |
| 07/02/2023 | 250.1 | 251.55 | 245.72 | 251.35 |
| 07/04/2023 | 250.1 | 254.8 | 244.36 | 247.88 |
| 07/05/2023 | 250.1 | 254.8 | 240.84 | 245.53 |
| 07/06/2023 | 250.1 | 254.8 | 240.84 | 248.53 |
| 07/09/2023 | 246.47 | 250.3 | 244.22 | 249.47 |
| 07/10/2023 | 246.47 | 251.18 | 244.22 | 250.1 |
| 07/11/2023 | 246.47 | 254.32 | 244.22 | 249.7 |
| 07/12/2023 | 246.47 | 254.32 | 243.53 | 247.38 |
| 07/13/2023 | 246.47 | 254.32 | 243.53 | 249.22 |
| 07/16/2023 | 248.25 | 251.97 | 245.59 | 251.22 |
| 07/17/2023 | 248.25 | 251.97 | 245.59 | 249.88 |
| 07/18/2023 | 248.25 | 251.97 | 244.88 | 249.2 |
| 07/19/2023 | 248.25 | 249.85 | 244.15 | 248.3 |
| 07/20/2023 | 248.25 | 250.53 | 244.15 | 249.18 |
| 07/23/2023 | 248.9 | 249.18 | 242.56 | 246.8 |
| 07/24/2023 | 248.9 | 249.18 | 242.07 | 243.22 |
| 07/25/2023 | 248.9 | 249.18 | 242.07 | 243.9 |
| 07/26/2023 | 248.9 | 249.18 | 242.07 | 244.85 |
| 07/27/2023 | 248.9 | 249.18 | 242.07 | 245.8 |
| 07/30/2023 | 248.9 | 250.64 | 247.65 | 249.18 |
| 07/31/2023 | 248.9 | 252.32 | 247.65 | 251.9 |
| 08/01/2023 | 248.9 | 252.32 | 247.65 | 250.38 |
| 08/02/2023 | 248.9 | 252.32 | 247.65 | 251.78 |
| 08/03/2023 | 248.9 | 254.15 | 247.65 | 253.43 |
| 08/06/2023 | 252.76 | 254.26 | 250.4 | 250.47 |
| 08/07/2023 | 252.76 | 254.26 | 247.88 | 249.4 |
| 08/08/2023 | 252.76 | 254.26 | 247.88 | 250.68 |
| 08/09/2023 | 252.76 | 254.26 | 247.88 | 251.53 |
| 08/10/2023 | 252.76 | 254.26 | 247.88 | 251.22 |
| 08/13/2023 | 251.72 | 252.12 | 249.68 | 250.1 |
| 08/14/2023 | 251.72 | 252.12 | 248.84 | 249.62 |
| 08/15/2023 | 251.72 | 252.12 | 248.78 | 248.95 |
| 08/16/2023 | 251.72 | 252.12 | 246.55 | 247.43 |
| 08/17/2023 | 251.72 | 252.12 | 245.88 | 248.75 |
| 08/20/2023 | 248.07 | 250.95 | 248.07 | 250.65 |
| 08/21/2023 | 248.07 | 250.95 | 248.07 | 248.9 |
| 08/22/2023 | 248.07 | 250.95 | 248.07 | 248.7 |
| 08/23/2023 | 248.07 | 251.2 | 248.07 | 250.82 |
| 08/24/2023 | 248.07 | 251.66 | 248.07 | 251.18 |
| 08/27/2023 | 253.43 | 257.9 | 253.4 | 256.88 |
| 08/28/2023 | 253.43 | 257.9 | 253.4 | 256.57 |
| 08/29/2023 | 253.43 | 257.9 | 253.4 | 255.28 |
| 08/30/2023 | 253.43 | 257.9 | 253.4 | 256.1 |
| 08/31/2023 | 253.43 | 257.9 | 253.4 | 254.3 |
| 09/04/2023 | 254.24 | 255.35 | 253.2 | 254 |
| 09/05/2023 | 254.24 | 257.33 | 253.2 | 256.48 |
| 09/06/2023 | 254.24 | 259.45 | 253.2 | 258.75 |
| 09/07/2023 | 254.24 | 259.65 | 253.2 | 259.43 |
| 09/10/2023 | 259.24 | 261.62 | 258.81 | 261.23 |
| 09/11/2023 | 259.24 | 262.05 | 258.81 | 261.18 |
| 09/12/2023 | 259.24 | 262.05 | 258.4 | 259.12 |
| 09/13/2023 | 259.24 | 262.07 | 258.4 | 261.98 |
| 09/14/2023 | 259.24 | 264.68 | 258.4 | 264.4 |
| 09/17/2023 | 264.7 | 264.7 | 260.24 | 261.2 |
| 09/18/2023 | 264.7 | 264.7 | 259.3 | 259.62 |
| 09/19/2023 | 264.7 | 264.7 | 258.49 | 260.68 |
| 09/20/2023 | 264.7 | 264.7 | 257.55 | 257.8 |
| 09/21/2023 | 264.7 | 264.7 | 257.55 | 259.2 |
| 09/24/2023 | 259.25 | 259.5 | 256.7 | 258.82 |
| 09/25/2023 | 259.25 | 259.5 | 253.53 | 253.82 |
| 09/26/2023 | 259.25 | 259.5 | 251.65 | 252.2 |
| 09/27/2023 | 259.25 | 259.5 | 251.65 | 254.72 |
| 09/28/2023 | 259.25 | 259.5 | 251.65 | 252.32 |
| 10/01/2023 | 255.2 | 258.17 | 255.16 | 255.65 |
| 10/02/2023 | 255.2 | 258.17 | 249.69 | 250.57 |
| 10/03/2023 | 255.2 | 258.17 | 249.18 | 250.25 |
| 10/04/2023 | 255.2 | 258.17 | 249.18 | 250.03 |
| 10/05/2023 | 255.2 | 258.17 | 248.26 | 250.88 |
| 10/08/2023 | 250.75 | 251.39 | 248.68 | 249.85 |
| 10/09/2023 | 250.75 | 251.55 | 248.68 | 250.4 |
| 10/10/2023 | 250.75 | 252.22 | 248.43 | 252.15 |
| 10/11/2023 | 250.75 | 253.81 | 248.43 | 253.62 |
| 10/12/2023 | 250.75 | 253.91 | 248.43 | 251.62 |
| 10/15/2023 | 251.29 | 252.71 | 249.5 | 250.38 |
| 10/16/2023 | 251.29 | 252.71 | 249.5 | 250.47 |
| 10/17/2023 | 251.29 | 252.71 | 249.04 | 249.8 |
| 10/18/2023 | 251.29 | 252.71 | 243.85 | 244.43 |
| 10/19/2023 | 251.29 | 252.71 | 241.57 | 242.78 |
| 10/22/2023 | 243.01 | 243.03 | 235.31 | 235.65 |
| 10/23/2023 | 243.01 | 243.03 | 233.84 | 234.35 |
| 10/24/2023 | 243.01 | 243.03 | 233.84 | 236.53 |
| 10/25/2023 | 243.01 | 243.03 | 233.84 | 235.03 |
| 10/26/2023 | 243.01 | 243.03 | 233.46 | 235.53 |
| 10/29/2023 | 235.88 | 237.68 | 235.44 | 236.69 |
| 10/30/2023 | 235.88 | 238.3 | 235.44 | 237.25 |
| 10/31/2023 | 235.88 | 238.56 | 235.44 | 238.07 |
| 11/01/2023 | 235.88 | 242.25 | 235.44 | 242.24 |
| 11/02/2023 | 235.88 | 242.25 | 235.44 | 239.8 |
| 11/05/2023 | 240.18 | 240.18 | 236.25 | 236.38 |
| 11/06/2023 | 240.18 | 240.18 | 230.19 | 231.19 |
| 11/07/2023 | 240.18 | 240.18 | 227.47 | 232.53 |
| 11/08/2023 | 240.18 | 240.18 | 224.39 | 224.39 |
| 11/09/2023 | 240.18 | 240.18 | 223.61 | 226.24 |
| 11/10/2023 | 240.18 | 240.18 | 223.61 | 226.28 |
| 11/12/2023 | 226.76 | 229.24 | 225.44 | 227.97 |
| 11/13/2023 | 226.76 | 231.4 | 225.44 | 228.84 |
| 11/14/2023 | 226.76 | 231.4 | 225.44 | 230.85 |
| 11/15/2023 | 226.76 | 231.4 | 225.44 | 227.18 |
| 11/16/2023 | 226.76 | 231.4 | 225.44 | 228.32 |
| 11/17/2023 | 226.76 | 231.4 | 225.44 | 228.4 |
| 11/19/2023 | 228.25 | 232.04 | 227.47 | 229.46 |
| 11/20/2023 | 228.25 | 232.04 | 227.47 | 228.34 |
| 11/21/2023 | 228.25 | 232.04 | 226.68 | 227.03 |
| 11/22/2023 | 228.25 | 229.15 | 226.65 | 227.02 |
| 11/23/2023 | 228.25 | 229.15 | 219.15 | 219.32 |
| 11/24/2023 | 228.25 | 229.15 | 219.15 | 219.35 |
| 11/26/2023 | 220.32 | 220.75 | 212.16 | 212.51 |
| 11/27/2023 | 220.32 | 221.28 | 212.16 | 221.25 |
| 11/28/2023 | 220.32 | 223.53 | 212.73 | 222.43 |
| 11/29/2023 | 220.32 | 223.53 | 212.73 | 219.82 |
| 11/30/2023 | 220.32 | 223.53 | 212.73 | 214.05 |
| 12/01/2023 | 220.32 | 223.53 | 212.73 | 214.05 |
| 12/03/2023 | 214.03 | 214.5 | 209.09 | 209.89 |
| 12/04/2023 | 214.03 | 215.6 | 209.09 | 214.34 |
| 12/05/2023 | 214.03 | 217.29 | 209.09 | 210.12 |
| 12/06/2023 | 214.03 | 217.29 | 209.09 | 210.1 |
| 12/07/2023 | 214.03 | 217.29 | 209.09 | 215.45 |
| 12/08/2023 | 214.03 | 217.29 | 209.09 | 215.4 |
| 12/10/2023 | 215.1 | 218.29 | 213.28 | 217.94 |
| 12/11/2023 | 215.1 | 219.72 | 213.28 | 219.26 |
| 12/12/2023 | 215.1 | 219.95 | 213.28 | 217.34 |
| 12/13/2023 | 215.1 | 220.97 | 213.28 | 219.1 |
| 12/14/2023 | 215.1 | 221.46 | 213.28 | 221.18 |
| 12/15/2023 | 215.1 | 221.46 | 213.28 | 221.2 |
| 12/17/2023 | 222.72 | 226.24 | 222.68 | 224.09 |
| 12/18/2023 | 222.72 | 226.24 | 222.68 | 223.41 |
| 12/19/2023 | 222.72 | 226.24 | 222.66 | 225.88 |
| 12/20/2023 | 222.72 | 226.74 | 222.66 | 223.5 |
| 12/21/2023 | 222.72 | 226.74 | 222.66 | 224.46 |
| 12/22/2023 | 222.72 | 226.74 | 222.66 | 224.43 |
| 12/25/2023 | 224.7 | 225.28 | 221.12 | 224.81 |
| 12/26/2023 | 224.7 | 227.12 | 221.12 | 225.56 |
| 12/27/2023 | 224.7 | 227.12 | 221.12 | 223.44 |
| 12/28/2023 | 224.7 | 227.12 | 221.12 | 223.07 |
| 12/29/2023 | 224.7 | 227.12 | 221.12 | 223.12 |