LIVECATTLE:CFD: Canlı Sığır Vadeli Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 113.5569

CLOSE 113.6575

Low

LOW 97.075

High

HIGH 127.95

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	121.62	123.5	122.2	123.4
01/02/2018	123.4	123.5	122.2	122.875
01/03/2018	122.875	123.575	122.1	122.1
01/04/2018	122.1	123.575	119.25	119.25
01/05/2018	119.25	123.575	119.25	119.25
01/07/2018	119.25	119	116.775	117.55
01/08/2018	117.55	119	116.7	117.95
01/09/2018	117.95	119	116.55	116.6
01/10/2018	116.6	119	116.275	116.8
01/11/2018	116.8	119	116.275	117.5
01/12/2018	117.5	119	116.275	117.5
01/15/2018	117.5	118.4	117.375	118.15
01/16/2018	118.15	121.1	117.375	121.1
01/17/2018	121.1	122.1	117.375	122.025
01/18/2018	122.025	122.675	117.375	121.925
01/19/2018	121.925	122.675	117.375	121.925
01/21/2018	121.925	123.85	122.85	123.675
01/22/2018	123.675	124.95	122.85	124.9
01/23/2018	124.9	125.675	122.85	125.675
01/24/2018	125.675	126.025	122.425	122.625
01/25/2018	122.625	124.6	124.6	124.6
01/26/2018	124.6	126.025	122.25	124.75
01/28/2018	124.75	126.075	124.8	124.9
01/29/2018	124.9	126.075	122.725	124.125
01/30/2018	124.125	126.075	122.5	122.775
01/31/2018	122.775	126.075	122.5	125.925
02/01/2018	125.925	126.75	122.5	125.875
02/02/2018	125.875	126.75	122.5	125.875
02/04/2018	125.875	127.175	125.125	125.475
02/05/2018	125.475	127.175	124.3	124.7
02/06/2018	124.7	127.175	123.8	124.075
02/07/2018	124.075	127.175	123.45	123.85
02/08/2018	123.85	127.175	122.825	123.75
02/09/2018	123.75	127.175	122.825	123.75
02/11/2018	123.75	125.4	123.425	125.125
02/12/2018	125.125	125.925	123.425	125.25
02/13/2018	125.25	125.925	123.425	125.5
02/14/2018	125.5	127.425	123.425	127.275
02/15/2018	127.275	127.875	123.425	127.775
02/16/2018	127.775	127.875	123.425	127.775
02/20/2018	127.775	127.95	124.85	126.25
02/21/2018	126.25	127.95	124.85	125.35
02/22/2018	125.35	127.95	124.3	124.9
02/25/2018	124.9	124.73	123.55	124
02/26/2018	124	125.68	123.55	124.2
02/27/2018	124.2	125.68	122.93	123.33
02/28/2018	123.33	125.68	122.35	123.5
03/01/2018	123.5	125.68	121.9	122.18
03/04/2018	122.18	123.675	122.125	123.2
03/05/2018	123.2	124.825	122.125	122.8
03/06/2018	122.8	124.825	122.125	123.125
03/07/2018	123.125	124.825	120.9	122.025
03/08/2018	122.025	124.825	120.9	123.25
03/11/2018	123.25	123.45	121.275	121.675
03/12/2018	121.55	123.45	120.75	122.2
03/13/2018	121.9	124.28	120.75	123.13
03/14/2018	123	124.28	120.75	121.88
03/15/2018	121.85	124.28	120.75	120.9
03/18/2018	121.25	121.75	120.15	120.45
03/19/2018	120.23	121.75	119.35	119.55
03/20/2018	119.58	121.75	117.15	117.78
03/21/2018	117.7	121.75	117.15	118.33
03/22/2018	118.15	121.75	115.78	115.95
03/25/2018	116.05	117.2	114.8	115.15
03/26/2018	115.17	117.2	114.8	115.55
03/27/2018	115.42	117.2	114.8	115.975
03/28/2018	116	117.2	113.15	113.525
04/01/2018	102.57	103.825	100.8	100.95
04/02/2018	100.95	103.825	99.55	99.75
04/03/2018	99.62	103.825	97.075	102.525
04/04/2018	102.32	105.175	97.075	104.75
04/05/2018	105.05	105.175	97.075	102.05
04/08/2018	102.32	104.6	102.125	102.525
04/09/2018	102.5	104.6	101.7	102.6
04/10/2018	102.1	104.6	101.225	101.8
04/11/2018	101.57	104.6	101.225	103.825
04/12/2018	103.7	104.6	101.225	104.1
04/15/2018	103.65	105.95	104.025	104.15
04/16/2018	104.17	106.1	104.025	105.175
04/17/2018	104.9	106.1	104.025	105.35
04/18/2018	105.27	106.1	102.6	102.9
04/19/2018	103	106.1	101.625	103.95
04/22/2018	103.72	105.475	104.3	104.975
04/23/2018	104.87	106.675	104.3	104.85
04/24/2018	105.05	106.675	104.3	105.75
04/25/2018	105.57	106.675	104.2	104.525
04/26/2018	104.35	107.225	104.2	107.2
04/29/2018	107	107.775	105.775	105.875
04/30/2018	106.1	107.775	103.875	105.725
05/01/2018	105.82	107.775	103.875	104.9
05/02/2018	104.85	107.775	103.875	106.425
05/03/2018	106.52	107.775	103.875	105.975
05/06/2018	106.05	106.275	104.85	105.3
05/07/2018	105.17	106.875	104.65	106.575
05/08/2018	106.3	107.1	104.65	105.6
05/09/2018	105.67	108.075	104.65	107.75
05/10/2018	107.52	108.075	104.65	107.775
05/13/2018	107.62	106.75	104.625	104.625
05/14/2018	104.62	106.75	102.225	102.925
05/15/2018	102.97	106.75	101.65	101.7
05/16/2018	101.82	106.75	101.4	103
05/17/2018	103.05	106.75	101.4	102.55
05/20/2018	102.4	105.4	103.4	105.2
05/21/2018	104.92	105.4	103.4	105.1
05/22/2018	104.92	105.95	103.4	105.425
05/23/2018	105.45	105.95	103.4	104.45
05/24/2018	104.4	105.95	103.4	104.925
05/28/2018	102.3	102.675	100.825	101.7
05/29/2018	101.45	104.45	100.825	104.45
05/30/2018	104.45	105.2	100.825	104
05/31/2018	103.95	105.2	100.825	103.375
06/03/2018	103.62	104.225	102.375	102.9
06/04/2018	102.45	104.625	102.2	104.2
06/05/2018	104.05	105.375	102.2	104.85
06/06/2018	104.57	105.375	102.2	104.475
06/07/2018	104.15	106.225	102.2	106.2
06/10/2018	105.77	106.675	103.775	104.425
06/11/2018	104.17	106.675	103.275	104.75
06/12/2018	104.3	106.675	103.275	103.85
06/13/2018	103.9	106.675	101.35	101.5
06/14/2018	101.87	106.675	100.425	104.875
06/17/2018	104.77	105.675	103.975	105.65
06/18/2018	105.17	106.65	103.35	106.45
06/19/2018	106.42	107.625	103.35	106.975
06/20/2018	106.65	107.625	103.35	106.225
06/21/2018	106.12	107.625	103.35	106.075
06/24/2018	105.9	104.875	102.9	102.9
06/25/2018	102.9	104.875	102.025	102.35
06/26/2018	102.42	104.875	101.65	102.325
06/27/2018	102.72	104.875	101.65	103.5
06/28/2018	103.72	106.725	101.65	106.725
07/01/2018	106.72	108.45	106.5	107.25
07/02/2018	106.9	108.45	106.275	106.775
07/04/2018	106.45	108.45	106.275	106.55
07/05/2018	106.37	108.45	106.275	106.5
07/08/2018	106.37	107.3	105.825	106.05
07/09/2018	106.12	107.3	105.125	105.475
07/10/2018	105.45	107.3	102.7	103.875
07/11/2018	103.85	107.3	102.7	104.95
07/12/2018	105.02	107.3	102.7	104.875
07/15/2018	104.55	107.55	104.8	107.525
07/16/2018	106.92	107.575	104.8	106.9
07/17/2018	106.42	109.125	104.8	109.1
07/18/2018	108.95	109.3	104.8	109.175
07/19/2018	108.9	109.35	104.8	109.15
07/22/2018	108.92	109.3	108.45	109
07/23/2018	108.72	109.3	107.725	108.2
07/24/2018	108.05	109.675	107.725	109.65
07/25/2018	109.02	110.65	106.8	108.275
07/26/2018	107.95	110.65	106.8	109.025
07/29/2018	110.47	111.075	109.2	109.625
07/30/2018	109.8	111.075	108.825	109.35
07/31/2018	109.3	111.075	108.825	110.65
08/01/2018	110.27	111.075	108.825	109.875
08/02/2018	109.95	112.15	108.825	112.15
08/05/2018	112	112.15	111.25	111.875
08/06/2018	111.55	112.15	110.125	110.95
08/07/2018	110.92	112.15	110.1	111.075
08/08/2018	111	112.15	108.625	109.3
08/09/2018	109.05	112.15	108.375	109.4
08/12/2018	109.25	108.825	107.65	108.125
08/13/2018	108.15	108.85	107.65	108.825
08/14/2018	108.72	109.85	107.65	109.275
08/15/2018	109	109.85	107.65	109.3
08/16/2018	109.27	111.45	107.65	111.25
08/19/2018	110.87	111.075	110.275	110.45
08/20/2018	110.45	111.175	110.025	110.1
08/21/2018	110.45	111.175	108.3	109.2
08/22/2018	108.9	111.175	108.3	109.025
08/23/2018	108.72	111.175	106.5	107.2
08/26/2018	106.7	109.7	106.25	109.425
08/27/2018	109.3	109.7	106.25	108.7
08/28/2018	108.45	109.7	106.25	108.65
08/29/2018	108.7	109.7	106.25	109.35
08/30/2018	109.07	109.7	106.25	108.675
09/03/2018	108.77	110.575	108.2	109.95
09/04/2018	109.87	110.575	108.2	109.25
09/05/2018	109.05	110.575	108.2	108.625
09/06/2018	108.9	110.575	108.2	110.05
09/09/2018	109.95	110.775	109.975	110.375
09/10/2018	110.15	110.775	109.125	109.35
09/11/2018	109.3	111.6	109.125	111.6
09/12/2018	111.47	111.6	109.125	110.8
09/13/2018	110.8	113.8	109.125	113.8
09/16/2018	113.8	113.975	113.025	113.175
09/17/2018	113.42	113.975	113.025	113.3
09/18/2018	113.22	113.975	112.825	113.4
09/19/2018	113.1	113.975	112.375	112.75
09/20/2018	112.45	113.975	112.1	113.175
09/23/2018	113.07	113.2	111.875	112.225
09/24/2018	112.17	113.2	111.875	112.5
09/25/2018	112.35	113.95	111.875	113.7
09/26/2018	113.87	113.95	111.875	113.35
09/27/2018	113.22	113.95	111.875	113.625
09/30/2018	118.85	119.75	118.4	119.1
10/01/2018	118.95	119.75	118	119.325
10/02/2018	119.47	119.75	118	118.475
10/03/2018	118.4	119.75	117.7	118.525
10/04/2018	118.37	119.75	117.65	118.275
10/07/2018	118.15	118.6	117.175	118.3
10/08/2018	118.25	118.6	116.875	117.4
10/09/2018	117.15	118.6	116.1	116.675
10/10/2018	116.47	118.6	116.1	116.975
10/11/2018	116.77	118.6	116.025	116.3
10/14/2018	116.17	118.15	116.1	118.15
10/15/2018	117.97	118.15	116.1	117.6
10/16/2018	117.77	118.15	116.1	117.575
10/17/2018	117.37	118.15	116.1	117.25
10/18/2018	117.17	118.15	116.1	116.875
10/21/2018	116.77	118.375	117.375	118.275
10/22/2018	118.07	118.375	116.675	117.35
10/23/2018	117.15	118.675	116.675	118.4
10/24/2018	118.35	118.675	116.675	116.825
10/25/2018	117.07	118.8	116.65	118.45
10/28/2018	118.4	118.75	117.025	117.45
10/29/2018	117.25	118.75	116.525	116.825
10/30/2018	116.8	118.75	116.525	117.05
10/31/2018	116.95	118.75	116.525	117.25
11/01/2018	117.12	118.75	116.525	117.025
11/04/2018	117.075	117.25	114.375	115.55
11/05/2018	115.325	117.25	114.375	115.425
11/06/2018	115.425	117.25	114.375	115.775
11/07/2018	116.1	117.25	114.375	116.575
11/08/2018	116.55	117.25	113.8	114.475
11/11/2018	114.575	115.375	114.15	114.95
11/12/2018	114.925	115.5	113.55	115.275
11/13/2018	115.375	115.8	113.55	114.375
11/14/2018	114.6	115.8	113.55	115.025
11/15/2018	115.15	115.8	113.55	115.425
11/18/2018	115.35	116.225	115.475	116.2
11/19/2018	116.15	116.25	115.375	115.825
11/20/2018	115.7	117.075	115.375	116.45
11/22/2018	115.7	117.35	115.375	117.325
11/25/2018	117.1	117.375	116.55	117.05
11/26/2018	116.925	117.375	116.475	116.875
11/27/2018	116.7	117.375	116.475	117
11/28/2018	116.775	117.375	115.55	116.55
11/29/2018	116.6	117.45	115.55	116.925
12/02/2018	120.5	121.4	119.85	120.1
12/03/2018	120.175	121.75	119.85	121.7
12/04/2018	121.65	122.525	119.85	122.487
12/05/2018	122.375	122.525	119.85	121.75
12/06/2018	121.8	122.525	119.85	121.5
12/09/2018	121.5	121.9	120.8	120.888
12/10/2018	121.2	122.475	120.475	122.463
12/11/2018	122.15	123	120.475	123
12/12/2018	122.9	123.275	120.475	122.95
12/13/2018	122.85	123.275	120.475	122.55
12/25/2018	122.55	123.513	121.9	123.25
12/26/2018	122.55	124.888	121.9	123.938
12/27/2018	122.55	124.888	121.9	124.575
12/30/2018	124.625	125	123.85	124.037
12/31/2018	124.625	125	123.85	124.025

Menu

Create your free account now!

LIVECATTLE:CFD: Canlı Sığır Vadeli Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LIVECATTLE:CFD: Canlı Sığır Vadeli Historical Data

2018 Historical Chart

Average

Low

High