LIVECATTLE:CFD
Live Cattle Futures
221.650
$
+0.430 (%+0.19)
LIVECATTLE:CFD: Live Cattle Futures Historical Data
Historical price data, yearly archive and performance analysis for Live Cattle Futures.
Historical Chart
Loading chart...
Average
OPEN 219.1629
CLOSE 218.7504
Low
LOW 189.5
High
HIGH 246.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 194.18 | 193.95 | 191.53 | 193.6 |
| 01/02/2025 | 194.18 | 196.2 | 193.4 | 194.03 |
| 01/03/2025 | 194.18 | 196.2 | 193.4 | 194.05 |
| 01/05/2025 | 194.65 | 196.33 | 194.6 | 195.4 |
| 01/06/2025 | 195.5 | 196.63 | 195 | 195.7 |
| 01/07/2025 | 195.5 | 196.35 | 193.48 | 193.63 |
| 01/08/2025 | 195.5 | 198.1 | 194.7 | 197.6 |
| 01/09/2025 | 195.5 | 199.1 | 197.65 | 198.83 |
| 01/10/2025 | 195.5 | 199.1 | 197.65 | 198.78 |
| 01/12/2025 | 198.43 | 198.58 | 197.33 | 197.6 |
| 01/13/2025 | 198.43 | 198.33 | 196.43 | 197.28 |
| 01/14/2025 | 198.43 | 198.85 | 197.48 | 198.58 |
| 01/15/2025 | 198.43 | 198.53 | 195.73 | 196.6 |
| 01/16/2025 | 198.43 | 197.88 | 195.88 | 196.88 |
| 01/17/2025 | 198.43 | 197.88 | 195.88 | 196.75 |
| 01/20/2025 | 198.43 | 197.68 | 196.38 | 197.2 |
| 01/21/2025 | 197.1 | 200.15 | 197.05 | 200.08 |
| 01/22/2025 | 197.1 | 201.45 | 199.53 | 201.18 |
| 01/23/2025 | 197.1 | 205.23 | 200.88 | 204.78 |
| 01/26/2025 | 197.1 | 208.15 | 204.13 | 206.03 |
| 01/27/2025 | 197.1 | 209.15 | 205.73 | 208.65 |
| 01/28/2025 | 208.55 | 209.35 | 206.18 | 206.88 |
| 01/29/2025 | 208.55 | 207.4 | 203.53 | 204.5 |
| 01/30/2025 | 208.55 | 205.68 | 203.5 | 204.6 |
| 02/02/2025 | 203.9 | 205.53 | 202.78 | 203.25 |
| 02/03/2025 | 203.9 | 203.65 | 201.35 | 202 |
| 02/04/2025 | 203.9 | 204.35 | 202.4 | 203.65 |
| 02/05/2025 | 203.9 | 203.68 | 199.35 | 200.93 |
| 02/06/2025 | 203.9 | 201.3 | 199.65 | 200.78 |
| 02/09/2025 | 203.9 | 202.3 | 200.4 | 201.83 |
| 02/10/2025 | 203.9 | 201.85 | 198.85 | 199.95 |
| 02/11/2025 | 203.9 | 200.03 | 199.05 | 199.1 |
| 02/12/2025 | 199.15 | 200.18 | 198.48 | 199.45 |
| 02/13/2025 | 199.15 | 200.08 | 197.58 | 197.75 |
| 02/17/2025 | 197.85 | 198.35 | 196.7 | 197.43 |
| 02/18/2025 | 197.45 | 198.3 | 197 | 197.75 |
| 02/19/2025 | 197.45 | 198.3 | 197 | 197.83 |
| 02/20/2025 | 197.82 | 198.45 | 197.25 | 197.83 |
| 02/23/2025 | 198.32 | 199.2 | 197.88 | 198.6 |
| 02/24/2025 | 199 | 199.8 | 198.8 | 199.35 |
| 02/25/2025 | 199.4 | 199.6 | 198.35 | 198.95 |
| 02/26/2025 | 198.82 | 199.73 | 198.83 | 199.25 |
| 02/27/2025 | 199.75 | 199.75 | 194.18 | 197.73 |
| 03/02/2025 | 199.75 | 193.25 | 190.1 | 192.28 |
| 03/03/2025 | 199.75 | 194.95 | 189.5 | 194.73 |
| 03/04/2025 | 199.75 | 197.23 | 194.33 | 196.7 |
| 03/05/2025 | 199.75 | 196.7 | 194.23 | 196.13 |
| 03/06/2025 | 199.75 | 200.95 | 196.4 | 200.28 |
| 03/09/2025 | 199.75 | 201.65 | 199.6 | 200.58 |
| 03/10/2025 | 199.75 | 201.45 | 199.05 | 199.45 |
| 03/11/2025 | 199.75 | 202.03 | 199.9 | 201.4 |
| 03/12/2025 | 199.75 | 203.63 | 200.9 | 202.05 |
| 03/13/2025 | 199.75 | 203.35 | 201.08 | 203.18 |
| 03/16/2025 | 203.72 | 205.2 | 203.15 | 205.03 |
| 03/17/2025 | 203.72 | 205.53 | 204.23 | 205.38 |
| 03/18/2025 | 203.72 | 207.15 | 204.98 | 206.83 |
| 03/19/2025 | 203.72 | 208.75 | 206.25 | 208.48 |
| 03/20/2025 | 203.72 | 211.13 | 206.48 | 206.95 |
| 03/23/2025 | 203.72 | 209.05 | 205.7 | 205.9 |
| 03/24/2025 | 203.72 | 207.03 | 203.78 | 206.38 |
| 03/25/2025 | 203.72 | 207.38 | 206 | 207.08 |
| 03/26/2025 | 203.72 | 209.93 | 205.53 | 209.55 |
| 03/27/2025 | 203.72 | 210.13 | 208.48 | 208.83 |
| 03/30/2025 | 203.72 | 208.68 | 206.83 | 207.8 |
| 03/31/2025 | 203.72 | 209.4 | 207 | 209.13 |
| 04/01/2025 | 203.72 | 210.9 | 208.6 | 210.38 |
| 04/02/2025 | 203.72 | 209.55 | 207.05 | 208.05 |
| 04/03/2025 | 203.72 | 207.48 | 202.55 | 202.63 |
| 04/06/2025 | 203.72 | 202.95 | 198.6 | 198.93 |
| 04/07/2025 | 203.72 | 202 | 198.88 | 199.1 |
| 04/08/2025 | 199 | 203.5 | 197.75 | 202.8 |
| 04/09/2025 | 199 | 202.95 | 199.75 | 200.85 |
| 04/10/2025 | 199 | 203 | 200.45 | 202.48 |
| 04/13/2025 | 199 | 204 | 202.63 | 203.95 |
| 04/14/2025 | 204 | 205.18 | 203.95 | 204.8 |
| 04/15/2025 | 204.97 | 207.8 | 204.63 | 207.08 |
| 04/16/2025 | 208.18 | 210 | 207.63 | 209.83 |
| 04/20/2025 | 210.07 | 210.98 | 209 | 209.78 |
| 04/21/2025 | 210.07 | 211.88 | 210.25 | 211.38 |
| 04/22/2025 | 210.07 | 213.63 | 212.05 | 212.7 |
| 04/23/2025 | 212.7 | 213.78 | 212.35 | 213.5 |
| 04/24/2025 | 213.5 | 214.3 | 213.13 | 214.25 |
| 04/27/2025 | 214.75 | 215.95 | 214.3 | 215.65 |
| 04/28/2025 | 215.85 | 217.03 | 215.75 | 216.35 |
| 04/29/2025 | 215.85 | 217.68 | 215.75 | 215.75 |
| 04/30/2025 | 215.85 | 210.7 | 208.33 | 209.65 |
| 05/01/2025 | 215.85 | 211.93 | 209.1 | 211.1 |
| 05/04/2025 | 215.85 | 214.1 | 211 | 213.65 |
| 05/05/2025 | 215.85 | 214.33 | 213 | 213.68 |
| 05/06/2025 | 215.85 | 214.13 | 211 | 212.53 |
| 05/07/2025 | 215.85 | 214.63 | 211.75 | 214.25 |
| 05/08/2025 | 215.85 | 215.6 | 213.58 | 214.68 |
| 05/11/2025 | 215.85 | 217.75 | 215.8 | 216.83 |
| 05/12/2025 | 215.85 | 217.08 | 216 | 216.33 |
| 05/13/2025 | 215.85 | 218.63 | 213.2 | 213.95 |
| 05/14/2025 | 215.85 | 213.53 | 210.63 | 211.18 |
| 05/15/2025 | 215.85 | 212.88 | 210.75 | 212.23 |
| 05/18/2025 | 212.93 | 213.48 | 212.05 | 212.98 |
| 05/19/2025 | 212.93 | 213.65 | 212.45 | 213.18 |
| 05/20/2025 | 212.93 | 214.33 | 212.83 | 214.15 |
| 05/21/2025 | 212.93 | 215.98 | 214.38 | 215.63 |
| 05/22/2025 | 212.93 | 216 | 214.88 | 215.8 |
| 05/26/2025 | 212.93 | 216.43 | 212.5 | 215.13 |
| 05/27/2025 | 212.93 | 215.25 | 213.5 | 213.93 |
| 05/28/2025 | 212.93 | 215.65 | 214.33 | 215.53 |
| 05/29/2025 | 212.93 | 217.5 | 215.3 | 215.48 |
| 06/01/2025 | 212.93 | 216.8 | 215.65 | 216.55 |
| 06/02/2025 | 212.93 | 218.38 | 215.5 | 215.98 |
| 06/03/2025 | 212.93 | 218.5 | 216.1 | 218.4 |
| 06/04/2025 | 212.93 | 223 | 219.43 | 222.9 |
| 06/05/2025 | 212.93 | 226.75 | 222.88 | 226.3 |
| 06/08/2025 | 227.1 | 227.88 | 225.15 | 227 |
| 06/09/2025 | 227.1 | 228.15 | 224.58 | 227.08 |
| 06/10/2025 | 227.1 | 228.35 | 226 | 227.83 |
| 06/11/2025 | 227.1 | 229.13 | 227.63 | 228.2 |
| 06/12/2025 | 227.1 | 227.95 | 224.9 | 225.1 |
| 06/15/2025 | 225.68 | 227.38 | 225.5 | 227.03 |
| 06/16/2025 | 225.68 | 227.25 | 223 | 223.25 |
| 06/17/2025 | 223.78 | 224.7 | 222.93 | 224.3 |
| 06/19/2025 | 223.78 | 225.7 | 222.3 | 223.03 |
| 06/22/2025 | 223.78 | 223.53 | 221 | 222.3 |
| 06/23/2025 | 223.78 | 223.7 | 221.03 | 221.6 |
| 06/24/2025 | 223.78 | 222.83 | 221.38 | 221.6 |
| 06/25/2025 | 221.6 | 222.38 | 220.83 | 221.7 |
| 06/26/2025 | 222.03 | 225 | 222.03 | 224.75 |
| 06/29/2025 | 225.32 | 226.48 | 225.15 | 225.88 |
| 06/30/2025 | 225.32 | 213.63 | 210.45 | 210.75 |
| 07/01/2025 | 225.32 | 212.65 | 208.93 | 212.45 |
| 07/02/2025 | 213.18 | 214.53 | 212.8 | 214.05 |
| 07/06/2025 | 213.18 | 216.4 | 213.1 | 215.93 |
| 07/07/2025 | 213.18 | 220.25 | 216.08 | 219.98 |
| 07/08/2025 | 213.18 | 220.8 | 219.33 | 219.78 |
| 07/09/2025 | 213.18 | 222.5 | 217.2 | 219.23 |
| 07/10/2025 | 221.93 | 223.28 | 218.75 | 222.2 |
| 07/13/2025 | 221.93 | 222.18 | 218.7 | 219.35 |
| 07/14/2025 | 221.93 | 222.75 | 219.18 | 222.4 |
| 07/15/2025 | 221.93 | 224.4 | 222.03 | 223.9 |
| 07/16/2025 | 221.93 | 224.25 | 222.05 | 223.68 |
| 07/17/2025 | 223.9 | 224.55 | 222.13 | 223.55 |
| 07/20/2025 | 223.9 | 225.55 | 222.85 | 225.23 |
| 07/21/2025 | 223.9 | 225.73 | 224.1 | 224.98 |
| 07/22/2025 | 223.9 | 227.4 | 224.63 | 227.03 |
| 07/23/2025 | 223.9 | 227.2 | 224.7 | 225.8 |
| 07/24/2025 | 223.9 | 226.8 | 225.05 | 226.48 |
| 07/27/2025 | 223.9 | 228.85 | 226.43 | 227.88 |
| 07/28/2025 | 223.9 | 229.9 | 226.9 | 229.73 |
| 07/29/2025 | 223.9 | 233.75 | 229.7 | 233.08 |
| 07/30/2025 | 223.9 | 233.4 | 226.98 | 227.78 |
| 07/31/2025 | 223.9 | 230.88 | 228.3 | 230.13 |
| 08/03/2025 | 223.9 | 232.45 | 229.13 | 230.9 |
| 08/04/2025 | 231.15 | 235.03 | 231.15 | 234.28 |
| 08/05/2025 | 234.9 | 236.5 | 233.18 | 236.3 |
| 08/06/2025 | 234.9 | 239.48 | 235.48 | 238.75 |
| 08/07/2025 | 234.9 | 239.25 | 232.28 | 232.55 |
| 08/10/2025 | 233.37 | 234.3 | 231 | 233.08 |
| 08/11/2025 | 233.37 | 236.5 | 232.75 | 235.83 |
| 08/12/2025 | 236.5 | 238.8 | 234.35 | 235.55 |
| 08/13/2025 | 236.5 | 236.53 | 231.75 | 233.35 |
| 08/14/2025 | 236.5 | 237.33 | 232.45 | 236.25 |
| 08/17/2025 | 236.95 | 237.28 | 235.05 | 236.73 |
| 08/18/2025 | 236.8 | 237.18 | 235.8 | 236.33 |
| 08/19/2025 | 236.4 | 239 | 236.25 | 238.53 |
| 08/20/2025 | 236.4 | 239 | 237.33 | 238.65 |
| 08/21/2025 | 238.65 | 240.73 | 238.45 | 239.95 |
| 08/24/2025 | 237.82 | 240.68 | 237.25 | 240.23 |
| 08/25/2025 | 237.82 | 242.7 | 240.33 | 242.5 |
| 08/26/2025 | 242.5 | 246.78 | 242.15 | 243.25 |
| 08/27/2025 | 241.8 | 243.53 | 236.95 | 237 |
| 08/28/2025 | 238.3 | 242.85 | 238.3 | 241.9 |
| 09/01/2025 | 238.3 | 241.2 | 238.4 | 239.53 |
| 09/02/2025 | 238.3 | 239.75 | 236.6 | 238.33 |
| 09/03/2025 | 238.3 | 239.03 | 235.35 | 236.95 |
| 09/04/2025 | 238.3 | 237.38 | 235.03 | 235.98 |
| 09/07/2025 | 238.3 | 236.88 | 235.15 | 235.8 |
| 09/08/2025 | 238.3 | 235.75 | 229.93 | 230.18 |
| 09/09/2025 | 238.3 | 232.45 | 229 | 231.15 |
| 09/10/2025 | 238.3 | 234.1 | 229.38 | 232.28 |
| 09/11/2025 | 238.3 | 233.83 | 228.8 | 229.98 |
| 09/14/2025 | 238.3 | 234.75 | 230.98 | 234.6 |
| 09/15/2025 | 238.3 | 234.63 | 232.25 | 233.45 |
| 09/16/2025 | 238.3 | 233.08 | 229.6 | 231.1 |
| 09/17/2025 | 238.3 | 232.65 | 229.45 | 232.38 |
| 09/18/2025 | 238.3 | 234.15 | 232 | 233.58 |
| 09/21/2025 | 238.3 | 237.9 | 233.9 | 237.15 |
| 09/22/2025 | 237.15 | 237.88 | 235.03 | 235.6 |
| 09/23/2025 | 235.5 | 235.78 | 233.45 | 234.05 |
| 09/24/2025 | 235.5 | 233.73 | 230.88 | 232.05 |
| 09/25/2025 | 235.5 | 232.65 | 230.25 | 231.8 |
| 09/28/2025 | 231.97 | 232.35 | 230.6 | 231.33 |
| 09/29/2025 | 231.97 | 232 | 229.2 | 231.85 |
| 09/30/2025 | 231.97 | 232.73 | 230.78 | 231.1 |
| 10/01/2025 | 231.97 | 231.28 | 229.75 | 230.53 |
| 10/02/2025 | 231.97 | 231.13 | 229.95 | 231.03 |
| 10/05/2025 | 230.87 | 232.48 | 230.05 | 231.88 |
| 10/06/2025 | 232.5 | 233.4 | 231.68 | 233.1 |
| 10/07/2025 | 232.5 | 234.58 | 232.78 | 233.85 |
| 10/08/2025 | 234 | 235.48 | 233.8 | 235.03 |
| 10/09/2025 | 234 | 238.75 | 234.38 | 238.48 |
| 10/12/2025 | 238.2 | 240.98 | 238.2 | 240.58 |
| 10/13/2025 | 240.22 | 242.28 | 239.55 | 241.83 |
| 10/14/2025 | 241.55 | 242.5 | 240.8 | 242.18 |
| 10/15/2025 | 242.3 | 244.43 | 242.3 | 243.95 |
| 10/16/2025 | 242.3 | 243.35 | 239.85 | 240.25 |
| 10/19/2025 | 240.78 | 242.93 | 239.98 | 241.85 |
| 10/20/2025 | 240.78 | 244.18 | 241.55 | 243.68 |
| 10/21/2025 | 243.65 | 244.45 | 238.18 | 239.05 |
| 10/22/2025 | 243.65 | 241.98 | 239.45 | 239.73 |
| 10/23/2025 | 243.65 | 239.78 | 232.73 | 233.75 |
| 10/26/2025 | 233.5 | 234 | 226.25 | 228.83 |
| 10/27/2025 | 233.5 | 230.9 | 226.7 | 227.5 |
| 10/28/2025 | 233.5 | 234.1 | 229.6 | 231.4 |
| 10/29/2025 | 233.5 | 235.5 | 230.35 | 235.28 |
| 10/30/2025 | 236 | 236.8 | 235.5 | 236.6 |
| 11/02/2025 | 236 | 232.35 | 230.43 | 232.18 |
| 11/03/2025 | 236 | 232.98 | 227.25 | 227.4 |
| 11/04/2025 | 236 | 228.55 | 220.53 | 220.53 |
| 11/05/2025 | 236 | 222.83 | 218.08 | 218.8 |
| 11/06/2025 | 236 | 222.95 | 219.08 | 221.35 |
| 11/09/2025 | 236 | 228.6 | 218.65 | 228.38 |
| 11/10/2025 | 236 | 229.6 | 226.28 | 227.33 |
| 11/11/2025 | 236 | 228.33 | 224.13 | 225.08 |
| 11/12/2025 | 236 | 225.05 | 218.25 | 218.88 |
| 11/13/2025 | 236 | 220.63 | 215.33 | 219.15 |
| 11/16/2025 | 236 | 222.13 | 216.45 | 221.43 |
| 11/17/2025 | 236 | 222.4 | 218.85 | 220.03 |
| 11/18/2025 | 236 | 220.33 | 213.58 | 216.18 |
| 11/19/2025 | 236 | 217.63 | 212.88 | 214.43 |
| 11/20/2025 | 236 | 216.65 | 208.28 | 214.45 |
| 11/23/2025 | 207.2 | 207.63 | 207.2 | 207.2 |
| 11/24/2025 | 207.2 | 208.95 | 204.55 | 206.55 |
| 11/25/2025 | 207.2 | 212.55 | 208.2 | 211.23 |
| 11/26/2025 | 207.2 | 212.55 | 208.2 | 211.03 |
| 11/27/2025 | 211.53 | 217.3 | 211.53 | 215.58 |
| 11/30/2025 | 211.53 | 216.48 | 213.15 | 214.33 |
| 12/01/2025 | 211.53 | 220 | 215.5 | 218.35 |
| 12/02/2025 | 211.53 | 220.4 | 217.5 | 218.98 |
| 12/03/2025 | 211.53 | 222.13 | 219.15 | 221.4 |
| 12/04/2025 | 211.53 | 227.4 | 221.95 | 227.15 |
| 12/07/2025 | 226.87 | 228.2 | 226.4 | 227.33 |
| 12/08/2025 | 226.87 | 228.15 | 226.33 | 226.83 |
| 12/09/2025 | 226.87 | 227.2 | 225.5 | 227.2 |
| 12/10/2025 | 226.87 | 231.35 | 228.9 | 230.45 |
| 12/11/2025 | 226.87 | 230.73 | 229.25 | 229.8 |
| 12/14/2025 | 230.22 | 231.25 | 229.2 | 230.93 |
| 12/15/2025 | 231.35 | 231.53 | 230.33 | 231.1 |
| 12/16/2025 | 230.9 | 231.8 | 230.1 | 230.28 |
| 12/17/2025 | 230.9 | 229.65 | 226.6 | 228.58 |
| 12/18/2025 | 229 | 231.25 | 229 | 230.4 |
| 12/21/2025 | 231.25 | 231.88 | 229.93 | 230.73 |
| 12/22/2025 | 230.5 | 230.58 | 228.5 | 228.5 |
| 12/23/2025 | 228.1 | 229.43 | 227.55 | 228.73 |
| 12/24/2025 | 228.1 | 229.43 | 227.55 | 228.7 |
| 12/25/2025 | 229.35 | 230.58 | 229.2 | 229.83 |
| 12/28/2025 | 229.35 | 231.15 | 228.85 | 229.3 |
| 12/29/2025 | 229.35 | 231.45 | 228.9 | 231.28 |
| 12/30/2025 | 231.9 | 233.7 | 231.3 | 232 |
| 12/31/2025 | 231.9 | 233.7 | 231.3 | 232 |