Deutsche Märkte geschlossen

Feeder Cattle Futures,Mar-2023 (GF=F)

CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
183,575+0,725 (+0,40%)
Börsenschluss: 02:04PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023182,825183,775182,700183,475183,4756.296
26. Jan. 2023179,500179,725179,475179,575179,5756.296
25. Jan. 2023179,050179,500178,950179,400179,400898
24. Jan. 2023178,950179,150178,775178,950178,950602
23. Jan. 2023178,075179,525178,075179,175179,1751.387
22. Jan. 2023------
20. Jan. 2023177,775178,550177,550177,925177,9251.164
19. Jan. 2023179,100179,100177,550178,100178,1001.366
18. Jan. 2023179,675180,400179,100179,500179,5001.442
17. Jan. 2023181,050181,200179,525179,650179,6501.731
16. Jan. 2023------
15. Jan. 2023------
13. Jan. 2023182,100182,225180,775181,250181,2501.490
12. Jan. 2023183,000183,425182,025182,125182,1251.430
11. Jan. 2023184,400184,400182,900183,125183,1252.015
10. Jan. 2023183,550184,725183,500184,300184,3001.930
09. Jan. 2023182,925183,800182,400183,625183,6251.714
08. Jan. 2023------
06. Jan. 2023183,950184,150182,200182,700182,7002.333
05. Jan. 2023185,100185,200183,500183,800183,8002.422
04. Jan. 2023182,800185,650182,675185,225185,2253.479
03. Jan. 2023183,500183,500182,450182,700182,7001.448
02. Jan. 2023------
01. Jan. 2023------
30. Dez. 2022183,800184,050183,025183,700183,7001.192
29. Dez. 2022183,475184,375183,450183,800183,8002.538
28. Dez. 2022182,925183,775182,375183,475183,4751.554
27. Dez. 2022183,550184,225182,700183,100183,1001.920
26. Dez. 2022------
25. Dez. 2022------
23. Dez. 2022183,950184,450183,450184,000184,0001.944
22. Dez. 2022183,600184,300183,450183,975183,9752.378
21. Dez. 2022183,750184,075182,875183,825183,8253.947
20. Dez. 2022182,275184,000181,250183,625183,6254.481
19. Dez. 2022184,025184,450181,600182,100182,1005.708
18. Dez. 2022------
16. Dez. 2022183,125184,450183,125183,775183,7756.031
15. Dez. 2022183,325184,225182,825183,050183,0504.141
14. Dez. 2022184,400184,550183,325183,600183,6004.871
13. Dez. 2022183,450184,450183,075184,225184,2255.435
12. Dez. 2022183,650183,950182,725183,650183,6505.406
11. Dez. 2022------
09. Dez. 2022183,125184,900182,850183,925183,9256.974
08. Dez. 2022181,300183,800181,100183,475183,4758.257
07. Dez. 2022181,500182,250180,750180,900180,9006.923
06. Dez. 2022182,975183,150180,300181,800181,8008.528
05. Dez. 2022182,350184,200181,950183,775183,7756.707
04. Dez. 2022------
02. Dez. 2022181,150182,950180,925182,450182,4506.921
01. Dez. 2022180,800181,475180,050181,075181,0756.292
30. Nov. 2022178,200180,750177,050180,475180,4759.193
29. Nov. 2022177,525178,350176,750178,000178,0006.208
28. Nov. 2022178,925179,250176,700176,875176,8757.452
27. Nov. 2022------
25. Nov. 2022180,200180,200178,225178,300178,3004.045
23. Nov. 2022182,050182,050179,050179,250179,2506.910
22. Nov. 2022182,475182,500181,200181,675181,6756.347
21. Nov. 2022181,500183,075181,500182,625182,6257.541
20. Nov. 2022------
18. Nov. 2022179,975181,200179,275180,775180,7757.579
17. Nov. 2022175,650176,050175,575175,850175,85010.831
16. Nov. 2022175,900176,100175,300175,700175,700947
15. Nov. 2022176,825176,925175,525175,675175,6751.364
14. Nov. 2022176,850177,300176,450176,950176,9501.088
13. Nov. 2022------
11. Nov. 2022178,175178,200176,850176,950176,9501.234
10. Nov. 2022177,700178,750177,500178,625178,6251.315
09. Nov. 2022178,125178,250177,450177,725177,725824
08. Nov. 2022178,350178,625177,725178,275178,275691
07. Nov. 2022178,100178,450177,525178,225178,225597
05. Nov. 2022------
03. Nov. 2022177,625178,825177,500177,825177,8251.479
02. Nov. 2022179,000179,200177,250178,000178,0003.369
01. Nov. 2022177,975179,225177,900178,925178,9252.482
31. Okt. 2022177,250178,150176,675176,925176,9251.963
30. Okt. 2022176,575177,925175,750177,625177,6252.427
29. Okt. 2022------
27. Okt. 2022178,000178,925177,700177,875177,8751.322
26. Okt. 2022176,175176,250175,800175,975175,9751.914
25. Okt. 2022176,450176,725176,025176,425176,425653
24. Okt. 2022176,300177,325176,300176,600176,6001.114
23. Okt. 2022175,150175,775175,150175,675175,675919
22. Okt. 2022------
20. Okt. 2022175,450176,400175,075175,275175,275883
19. Okt. 2022175,025175,700175,025175,575175,575704
18. Okt. 2022175,075175,475174,700175,225175,2251.103
17. Okt. 2022174,900175,600174,500174,825174,8251.204
16. Okt. 2022173,875175,200173,775174,750174,7501.319
15. Okt. 2022------
13. Okt. 2022175,000175,150173,150173,800173,800660
12. Okt. 2022175,400176,175174,450174,750174,7501.484
11. Okt. 2022175,600176,625175,000175,500175,5001.521
10. Okt. 2022172,600175,400172,425175,075175,0751.778
09. Okt. 2022174,275174,775171,450172,100172,1001.704
08. Okt. 2022------
06. Okt. 2022175,425175,950174,550174,725174,7251.541
05. Okt. 2022177,075177,250175,325175,725175,7251.692
04. Okt. 2022175,300176,950174,125176,550176,5501.922
03. Okt. 2022175,950176,100174,250174,650174,6501.417
02. Okt. 2022174,525176,550174,425175,525175,5251.387
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...