Feeder Cattle c3

🏛️ Vereinigte Staaten →
347.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 261.25 263.90 261.15 263.55 0.0M
2024-12-30 260.48 261.90 260.25 261.28 0.0M
2024-12-27 259.75 261.43 259.20 261.05 0.0M
2024-12-26 256.58 260.30 255.98 260.03 0.0M
2024-12-24 256.88 257.00 255.73 255.85 0.0M
2024-12-23 257.18 257.70 256.33 256.78 0.0M
2024-12-20 255.45 257.15 255.23 256.75 0.0M
2024-12-19 257.40 257.40 254.90 255.45 0.0M
2024-12-18 259.00 260.00 257.58 258.40 0.0M
2024-12-17 257.15 259.53 256.75 259.38 0.0M
2024-12-16 258.53 259.78 256.88 257.43 0.0M
2024-12-13 258.98 259.78 257.20 258.53 0.0M
2024-12-12 260.60 261.25 258.95 259.23 0.0M
2024-12-11 258.35 260.25 257.70 260.18 0.0M
2024-12-10 256.58 259.10 255.78 258.35 0.0M
2024-12-09 256.10 257.20 255.60 256.25 0.0M
2024-12-06 255.60 256.15 255.00 255.58 0.0M
2024-12-05 257.10 257.55 254.30 254.63 0.0M
2024-12-04 258.13 258.63 256.20 256.70 0.0M
2024-12-03 257.75 259.60 257.40 258.13 0.0M
2024-12-02 260.08 261.13 256.10 256.98 0.0M
2024-11-29 258.55 260.35 258.30 259.63 0.0M
2024-11-27 257.55 259.18 256.93 258.40 0.0M
2024-11-26 255.50 258.63 255.50 257.50 0.0M
2024-11-25 256.00 259.10 254.90 255.53 0.0M
2024-11-22 253.33 255.18 253.13 254.35 0.0M
2024-11-21 251.40 252.80 251.20 252.10 0.0M
2024-11-20 251.00 251.75 250.70 251.40 0.0M
2024-11-19 248.78 251.63 248.38 251.25 0.0M
2024-11-18 245.65 248.93 245.38 248.63 0.0M
2024-11-15 241.60 246.38 241.53 245.65 0.0M
2024-11-14 242.48 243.00 241.25 241.73 0.0M
2024-11-13 241.75 242.90 241.08 242.20 0.0M
2024-11-12 240.05 242.03 239.55 241.73 0.0M
2024-11-11 239.25 240.20 237.85 240.05 0.0M
2024-11-08 241.00 241.00 238.25 239.38 0.0M
2024-11-07 241.75 242.85 241.00 242.25 0.0M
2024-11-06 241.58 243.25 240.55 241.75 0.0M
2024-11-05 240.00 241.15 238.95 240.50 0.0M
2024-11-04 241.05 241.63 239.13 240.25 0.0M
2024-11-01 239.65 241.88 237.80 241.15 0.0M
2024-10-31 242.50 243.03 239.88 241.33 0.0M
2024-10-30 243.38 243.50 240.78 241.98 0.0M
2024-10-29 247.00 247.30 243.53 244.03 0.0M
2024-10-28 244.80 247.05 244.75 246.95 0.0M
2024-10-25 245.38 246.35 244.10 245.63 0.0M
2024-10-24 243.78 245.80 243.78 245.53 0.0M
2024-10-23 245.13 246.75 243.35 243.83 0.0M
2024-10-22 244.18 246.28 243.75 246.05 0.0M
2024-10-21 245.50 245.60 243.93 244.25 0.0M
2024-10-18 243.28 246.15 243.28 245.50 0.0M
2024-10-17 243.93 245.23 242.53 243.13 0.0M
2024-10-16 244.18 244.48 242.75 243.35 0.0M
2024-10-15 247.38 247.73 243.68 244.23 0.0M
2024-10-14 246.93 248.53 246.65 247.60 0.0M
2024-10-11 247.25 247.88 246.85 247.25 0.0M
2024-10-10 245.48 247.35 244.80 247.20 0.0M
2024-10-09 247.50 247.85 244.83 245.88 0.0M
2024-10-08 245.93 247.70 245.50 247.45 0.0M
2024-10-07 244.10 246.35 243.83 246.18 0.0M
2024-10-04 242.90 244.63 242.18 244.38 0.0M
2024-10-03 241.93 243.08 241.20 242.55 0.0M
2024-10-02 238.08 242.13 238.08 242.08 0.0M
2024-10-01 238.68 239.83 237.65 238.45 0.0M
2024-09-30 238.65 240.20 238.00 238.78 0.0M
2024-09-27 238.80 240.60 238.60 239.60 0.0M
2024-09-26 243.38 245.25 241.65 244.98 0.0M
2024-09-25 243.00 244.60 242.95 244.05 0.0M
2024-09-24 242.75 244.43 242.03 243.40 0.0M
2024-09-23 242.50 243.25 241.30 242.75 0.0M
2024-09-20 241.00 242.85 240.00 241.78 0.0M
2024-09-19 239.10 241.73 238.65 241.35 0.0M
2024-09-18 238.30 238.75 237.50 238.13 0.0M
2024-09-17 235.95 238.40 235.50 238.30 0.0M
2024-09-16 235.65 237.05 234.75 235.58 0.0M
2024-09-13 235.58 236.88 234.50 235.20 0.0M
2024-09-12 234.55 236.45 234.15 235.48 0.0M
2024-09-11 232.28 234.53 230.78 234.03 0.0M
2024-09-10 232.38 233.60 231.25 232.28 0.0M
2024-09-09 228.38 232.30 226.28 231.83 0.0M
2024-09-06 231.33 232.83 227.65 228.03 0.0M
2024-09-05 234.73 234.75 231.10 231.68 0.0M
2024-09-04 236.13 236.80 235.05 235.18 0.0M
2024-09-03 235.28 237.40 234.55 236.63 0.0M
2024-08-30 234.23 236.03 233.88 235.25 0.0M
2024-08-29 237.83 237.93 236.20 236.68 0.0M
2024-08-28 237.65 239.50 236.70 238.58 0.0M
2024-08-27 237.15 239.83 237.00 238.38 0.0M
2024-08-26 233.13 238.70 232.93 237.48 0.0M
2024-08-23 234.48 235.80 233.73 234.38 0.0M
2024-08-22 231.68 235.58 231.18 234.25 0.0M
2024-08-21 231.63 232.25 229.35 231.68 0.0M
2024-08-20 235.83 236.60 229.85 231.33 0.0M
2024-08-19 235.50 237.28 234.50 235.88 0.0M
2024-08-16 240.50 240.80 234.13 235.95 0.0M
2024-08-15 242.50 243.45 240.30 240.90 0.0M
2024-08-14 240.03 242.75 239.85 242.10 0.0M
2024-08-13 238.85 240.30 236.93 239.93 0.0M
2024-08-12 240.08 240.85 237.30 237.73 0.0M
2024-08-09 236.25 240.15 235.35 239.78 0.0M
2024-08-08 239.13 239.13 235.45 236.00 0.0M
2024-08-07 240.15 241.38 237.40 238.13 0.0M
2024-08-06 241.10 241.38 236.35 239.03 0.0M
2024-08-05 239.25 242.40 237.33 239.23 0.0M
2024-08-02 250.03 250.55 242.55 246.58 0.0M
2024-08-01 256.05 256.05 249.85 250.88 0.0M
2024-07-31 255.48 256.80 254.58 256.15 0.0M
2024-07-30 255.60 256.38 253.95 255.88 0.0M
2024-07-29 258.30 259.33 254.15 255.20 0.0M
2024-07-26 257.25 259.08 256.83 258.30 0.0M
2024-07-25 256.33 258.05 255.00 257.08 0.0M
2024-07-24 258.25 258.68 255.98 256.38 0.0M
2024-07-23 256.95 258.83 255.38 258.43 0.0M
2024-07-22 256.68 258.40 255.70 256.25 0.0M
2024-07-19 256.95 256.95 255.03 255.65 0.0M
2024-07-18 259.38 260.25 256.33 256.95 0.0M
2024-07-17 258.55 259.70 257.35 259.40 0.0M
2024-07-16 258.40 259.73 257.55 259.25 0.0M
2024-07-15 257.80 259.70 257.18 258.48 0.0M
2024-07-12 256.05 258.00 255.20 257.55 0.0M
2024-07-11 256.10 256.78 254.95 256.10 0.0M
2024-07-10 257.00 257.35 254.00 254.80 0.0M
2024-07-09 261.20 261.90 255.88 257.20 0.0M
2024-07-08 262.38 263.80 259.65 260.73 0.0M
2024-07-05 263.50 264.50 261.98 262.23 0.0M
2024-07-03 261.50 263.60 261.40 263.53 0.0M
2024-07-02 258.60 261.70 258.33 261.45 0.0M
2024-07-01 259.90 259.93 257.10 258.18 0.0M
2024-06-28 262.38 262.95 259.48 260.00 0.0M
2024-06-27 263.18 263.75 261.38 261.80 0.0M
2024-06-26 260.45 263.35 260.45 262.90 0.0M
2024-06-25 261.23 262.08 259.88 260.60 0.0M
2024-06-24 259.45 261.48 258.50 260.68 0.0M
2024-06-21 262.10 262.15 260.28 260.63 0.0M
2024-06-20 262.85 263.88 260.33 261.88 0.0M
2024-06-18 263.10 263.45 261.40 261.98 0.0M
2024-06-17 263.95 264.60 262.58 263.30 0.0M
2024-06-14 259.83 263.68 259.83 263.10 0.0M
2024-06-13 258.68 259.48 255.70 258.73 0.0M
2024-06-12 259.78 260.55 258.25 258.85 0.0M
2024-06-11 260.50 261.28 258.95 259.23 0.0M
2024-06-10 257.00 260.98 257.00 260.20 0.0M
2024-06-07 255.28 257.55 253.95 256.45 0.0M
2024-06-06 256.00 256.00 253.25 254.95 0.0M
2024-06-05 258.85 259.10 256.48 257.15 0.0M
2024-06-04 259.83 260.58 258.23 258.55 0.0M
2024-06-03 260.15 260.15 256.40 258.85 0.0M
2024-05-31 261.28 261.30 258.23 258.98 0.0M
2024-05-30 262.63 263.13 259.33 261.45 0.0M
2024-05-29 265.83 266.68 261.80 262.55 0.0M
2024-05-28 263.38 266.30 262.68 266.25 0.0M
2024-05-24 263.15 263.93 261.03 262.55 0.0M
2024-05-23 263.25 264.40 262.18 262.73 0.0M
2024-05-22 261.23 263.90 261.23 263.75 0.0M
2024-05-21 260.10 261.40 259.73 261.13 0.0M
2024-05-20 260.90 261.98 259.23 259.65 0.0M
2024-05-17 258.78 261.10 258.28 260.85 0.0M
2024-05-16 257.30 259.68 257.28 258.40 0.0M
2024-05-15 256.90 257.73 256.10 256.95 0.0M
2024-05-14 252.78 257.53 252.53 256.63 0.0M
2024-05-13 252.13 254.83 251.18 252.23 0.0M
2024-05-10 252.35 253.30 250.00 251.98 0.0M
2024-05-09 253.65 255.00 251.93 252.08 0.0M
2024-05-08 255.60 255.93 252.78 253.40 0.0M
2024-05-07 254.68 256.63 254.40 255.45 0.0M
2024-05-06 255.78 255.78 253.28 253.88 0.0M
2024-05-03 256.13 256.83 254.88 255.78 0.0M
2024-05-02 256.00 258.10 255.55 255.98 0.0M
2024-05-01 256.05 257.48 251.30 252.60 0.0M
2024-04-30 260.23 260.25 255.50 256.48 0.0M
2024-04-29 262.00 262.83 260.25 260.73 0.0M
2024-04-26 260.00 262.43 259.48 261.58 0.0M
2024-04-25 256.43 258.80 254.25 258.30 0.0M
2024-04-24 258.50 260.28 256.08 256.30 0.0M
2024-04-23 258.50 260.63 257.68 259.40 0.0M
2024-04-22 256.00 259.50 255.68 258.48 0.0M
2024-04-19 253.65 254.95 252.63 253.50 0.0M
2024-04-18 252.05 254.58 251.40 254.30 0.0M
2024-04-17 251.98 252.83 251.18 252.13 0.0M
2024-04-16 250.03 252.60 248.60 252.35 0.0M
2024-04-15 246.15 250.65 245.73 249.78 0.0M
2024-04-12 248.23 249.08 243.28 245.50 0.0M
2024-04-11 247.33 249.20 245.40 248.95 0.0M
2024-04-10 249.70 250.78 246.35 247.60 0.0M
2024-04-09 249.05 250.70 247.95 250.10 0.0M
2024-04-08 249.00 249.85 246.75 248.25 0.0M
2024-04-05 254.63 254.63 247.30 248.63 0.0M
2024-04-04 252.50 255.03 252.50 254.48 0.0M
2024-04-03 254.83 255.08 250.08 252.45 0.0M
2024-04-02 252.15 255.60 250.48 254.65 0.0M
2024-04-01 258.43 260.88 250.58 251.65 0.0M
2024-03-28 248.28 249.30 246.80 248.70 0.0M
2024-03-27 247.50 248.75 246.00 248.28 0.0M
2024-03-26 252.43 252.80 245.43 247.25 0.0M
2024-03-25 251.65 255.93 250.40 252.63 0.0M
2024-03-22 258.08 258.40 252.50 253.78 0.0M
2024-03-21 258.30 260.60 256.83 258.08 0.0M
2024-03-20 258.85 259.85 258.23 258.80 0.0M
2024-03-19 258.85 259.90 258.20 258.93 0.0M
2024-03-18 256.50 259.30 256.50 259.13 0.0M
2024-03-15 255.38 257.38 254.58 256.00 0.0M
2024-03-14 258.63 259.88 254.25 254.83 0.0M
2024-03-13 256.73 258.73 256.58 258.60 0.0M
2024-03-12 255.25 257.40 254.98 256.70 0.0M
2024-03-11 256.75 256.75 254.75 255.38 0.0M
2024-03-08 258.63 260.20 256.38 256.75 0.0M
2024-03-07 257.25 259.08 256.63 258.45 0.0M
2024-03-06 258.70 259.43 257.05 257.78 0.0M
2024-03-05 257.98 259.28 257.13 258.70 0.0M
2024-03-04 260.18 260.55 257.48 257.78 0.0M
2024-03-01 256.40 260.28 256.38 260.18 0.0M
2024-02-29 257.65 258.35 254.53 256.13 0.0M
2024-02-28 260.60 261.13 257.10 257.98 0.0M
2024-02-27 261.73 263.13 260.00 261.33 0.0M
2024-02-26 259.78 263.10 258.83 261.58 0.0M
2024-02-23 259.00 262.15 258.45 262.08 0.0M
2024-02-22 258.73 261.23 258.30 259.33 0.0M
2024-02-21 258.25 260.35 257.98 259.13 0.0M
2024-02-20 255.80 258.85 255.30 258.13 0.0M
2024-02-16 253.03 255.95 253.03 255.63 0.0M
2024-02-15 252.83 253.55 250.78 252.90 0.0M
2024-02-14 255.40 255.73 250.68 252.95 0.0M
2024-02-13 256.08 256.58 255.20 255.45 0.0M
2024-02-12 255.48 257.63 255.48 256.85 0.0M
2024-02-09 256.30 257.10 254.83 255.68 0.0M
2024-02-08 257.15 258.20 255.88 256.30 0.0M
2024-02-07 256.33 257.55 255.15 255.90 0.0M
2024-02-06 252.88 256.80 252.78 256.33 0.0M
2024-02-05 255.63 255.88 252.80 253.33 0.0M
2024-02-02 255.55 256.80 254.63 255.28 0.0M
2024-02-01 252.30 256.30 252.30 255.70 0.0M
2024-01-31 251.75 252.38 251.08 251.80 0.0M
2024-01-30 250.05 252.45 249.20 252.23 0.0M
2024-01-29 251.33 253.00 249.73 250.05 0.0M
2024-01-26 249.13 252.15 249.03 251.18 0.0M
2024-01-25 239.90 244.78 238.13 243.93 0.0M
2024-01-24 239.65 241.00 239.25 239.80 0.0M
2024-01-23 237.18 239.70 236.93 239.55 0.0M
2024-01-22 237.55 237.55 234.93 237.10 0.0M
2024-01-19 237.90 238.53 237.05 237.48 0.0M
2024-01-18 235.10 238.35 234.83 237.75 0.0M
2024-01-17 233.95 235.43 233.20 235.20 0.0M
2024-01-16 233.00 234.88 232.28 234.28 0.0M
2024-01-12 232.58 234.80 231.23 233.00 0.0M
2024-01-11 231.18 233.05 230.38 232.73 0.0M
2024-01-10 230.33 232.23 230.10 231.45 0.0M
2024-01-09 230.00 231.83 229.03 230.35 0.0M
2024-01-08 230.05 233.05 229.65 230.10 0.0M
2024-01-05 231.73 233.45 229.15 229.78 0.0M
2024-01-04 232.38 233.15 230.98 231.28 0.0M
2024-01-03 231.85 232.88 230.85 232.55 0.0M
2024-01-02 228.93 233.58 228.93 232.15 0.0M