Market data

Select a section

Wisdomtree Commodity Securities Limited WisdomtreeLive Cattle

(CATL)
Sector: n/a
$7.53
$0.01 0.18
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.60 $7.60 $7.53 $7.53 132
16/01/2025 $7.64 $7.67 $7.50 $7.58 574
15/01/2025 $7.64 $7.64 $7.58 $7.58 4,821
14/01/2025 $7.55 $7.62 $7.50 $7.56 211
13/01/2025 $7.54 $7.75 $7.54 $7.58 1,845
10/01/2025 $7.63 $7.71 $7.50 $7.56 0
09/01/2025 $7.63 $7.53 $7.38 $7.49 0
08/01/2025 $7.63 $7.63 $7.48 $7.48 364
07/01/2025 $7.61 $7.61 $7.48 $7.50 2,610
06/01/2025 $7.49 $7.57 $7.40 $7.47 4,506
03/01/2025 $7.57 $7.57 $7.29 $7.47 361
02/01/2025 $7.18 $7.49 $7.18 $7.36 269
01/01/2025 $7.45 $7.32 $7.18 $7.29 0
31/12/2024 $7.45 $7.32 $7.18 $7.29 0
30/12/2024 $7.45 $7.45 $7.17 $7.30 23
27/12/2024 $7.29 $7.29 $7.27 $7.27 2,982
26/12/2024 $7.18 $7.25 $7.13 $7.16 0
25/12/2024 $7.18 $7.25 $7.13 $7.16 0
24/12/2024 $7.18 $7.25 $7.13 $7.16 0
23/12/2024 $7.18 $7.31 $7.18 $7.18 336
20/12/2024 $7.10 $7.23 $7.09 $7.18 0
19/12/2024 $7.10 $7.27 $7.10 $7.14 17
18/12/2024 $7.31 $7.36 $7.19 $7.23 1,754
17/12/2024 $7.34 $7.37 $7.22 $7.32 30
16/12/2024 $7.34 $7.34 $7.32 $7.32 100
13/12/2024 $7.31 $7.31 $7.30 $7.30 663
12/12/2024 $7.37 $7.37 $7.31 $7.31 110
11/12/2024 $7.19 $7.35 $7.16 $7.24 45
10/12/2024 $7.26 $7.25 $7.10 $7.20 0
09/12/2024 $7.26 $7.26 $7.01 $7.13 29
06/12/2024 $7.16 $7.11 $7.10 $7.11 7
05/12/2024 $7.16 $7.20 $7.13 $7.13 61
04/12/2024 $7.21 $7.28 $7.16 $7.18 1
03/12/2024 $7.21 $7.23 $7.05 $7.21 92
02/12/2024 $7.21 $7.24 $7.11 $7.15 0
29/11/2024 $7.21 $7.28 $7.11 $7.20 0
28/11/2024 $7.21 $7.34 $7.19 $7.19 0
27/11/2024 $7.21 $7.23 $7.20 $7.20 0
26/11/2024 $7.21 $7.21 $7.11 $7.15 41
25/11/2024 $7.20 $7.20 $7.17 $7.17 15
22/11/2024 $7.18 $7.18 $7.17 $7.15 272
21/11/2024 $7.13 $7.15 $7.13 $7.15 4
20/11/2024 $7.13 $7.20 $7.00 $7.15 8,584
19/11/2024 $7.08 $7.10 $7.00 $7.10 0
18/11/2024 $7.08 $7.08 $7.06 $7.06 1,080
15/11/2024 $7.04 $7.06 $7.00 $7.07 802
14/11/2024 $7.07 $7.14 $7.03 $7.07 8
13/11/2024 $7.07 $7.09 $7.03 $7.09 3
12/11/2024 $7.07 $7.13 $7.07 $7.13 485
11/11/2024 $7.03 $7.12 $6.92 $7.04 11
08/11/2024 $6.98 $7.20 $6.98 $7.07 5,130
07/11/2024 $7.15 $7.20 $7.08 $7.14 8
06/11/2024 $7.15 $7.15 $7.12 $7.12 53
05/11/2024 $7.05 $7.12 $6.99 $7.12 355
04/11/2024 $7.19 $7.20 $7.07 $7.10 449
01/11/2024 $7.17 $7.15 $7.03 $7.11 0
31/10/2024 $7.17 $7.17 $7.15 $7.15 201
30/10/2024 $7.18 $7.27 $7.10 $7.16 219
29/10/2024 $7.39 $7.39 $7.23 $7.23 389
28/10/2024 $7.39 $7.39 $7.25 $7.25 15
25/10/2024 $7.32 $7.32 $7.14 $7.24 570
24/10/2024 $7.20 $7.27 $7.20 $7.21 151
23/10/2024 $7.28 $7.28 $7.20 $7.21 752
22/10/2024 $7.20 $7.22 $7.13 $7.20 0
21/10/2024 $7.20 $7.16 $7.12 $7.16 15
18/10/2024 $7.20 $7.20 $7.12 $7.15 2
17/10/2024 $7.16 $7.16 $7.10 $7.10 251
16/10/2024 $7.22 $7.26 $7.11 $7.15 7
15/10/2024 $7.24 $7.24 $7.04 $7.12 0
14/10/2024 $7.24 $7.24 $7.16 $7.19 279
11/10/2024 $7.30 $7.23 $7.18 $7.20 41
10/10/2024 $7.30 $7.21 $7.10 $7.16 0
09/10/2024 $7.30 $7.24 $7.12 $7.16 0
08/10/2024 $7.30 $7.30 $7.15 $7.17 27
07/10/2024 $7.22 $7.27 $7.10 $7.15 41
04/10/2024 $7.20 $7.19 $7.14 $7.14 2
03/10/2024 $7.20 $7.20 $7.13 $7.14 671
02/10/2024 $7.12 $7.16 $7.10 $7.16 272
01/10/2024 $7.01 $7.08 $7.06 $7.08 1
30/09/2024 $7.01 $7.12 $6.96 $6.96 1,049
27/09/2024 $7.10 $7.11 $7.01 $7.09 0
26/09/2024 $7.10 $7.09 $6.98 $7.05 0
25/09/2024 $7.10 $7.10 $6.99 $7.05 278
24/09/2024 $7.09 $7.09 $7.05 $7.05 57
23/09/2024 $7.00 $7.07 $7.00 $7.01 73
20/09/2024 $6.87 $6.95 $6.81 $6.95 51
19/09/2024 $6.89 $6.95 $6.84 $6.93 17,400
18/09/2024 $6.89 $6.90 $6.87 $6.87 51
17/09/2024 $6.88 $6.92 $6.78 $6.88 0
16/09/2024 $6.88 $6.88 $6.77 $6.80 6
13/09/2024 $6.79 $6.83 $6.77 $6.83 404
12/09/2024 $6.86 $6.86 $6.78 $6.74 15
11/09/2024 $6.66 $6.80 $6.74 $6.77 4
10/09/2024 $6.66 $6.81 $6.68 $6.77 0
09/09/2024 $6.66 $6.75 $6.66 $6.68 103
06/09/2024 $6.82 $6.83 $6.75 $6.75 4
05/09/2024 $6.82 $6.97 $6.74 $6.78 0
04/09/2024 $6.82 $6.92 $6.87 $6.87 2
03/09/2024 $6.82 $6.84 $6.81 $6.84 534
02/09/2024 $6.69 $6.88 $6.69 $6.82 87
30/08/2024 $6.76 $6.84 $6.76 $6.84 77
29/08/2024 $6.87 $6.89 $6.83 $6.83 342
28/08/2024 $6.82 $6.84 $6.80 $6.84 107
27/08/2024 $6.75 $6.84 $6.70 $6.84 14
26/08/2024 $6.75 $6.73 $6.71 $6.71 0
23/08/2024 $6.75 $6.73 $6.71 $6.71 0
22/08/2024 $6.75 $6.73 $6.71 $6.71 0
21/08/2024 $6.75 $6.77 $6.65 $6.65 253
20/08/2024 $7.03 $6.84 $6.64 $6.71 0
19/08/2024 $7.03 $6.86 $6.75 $6.84 18
16/08/2024 $7.03 $7.03 $6.77 $6.77 1
15/08/2024 $6.84 $6.99 $6.86 $6.93 0
14/08/2024 $6.84 $6.97 $6.93 $6.93 2
13/08/2024 $6.84 $6.87 $6.83 $6.87 1
12/08/2024 $6.84 $6.94 $6.80 $6.87 0
09/08/2024 $6.84 $6.84 $6.74 $6.84 1
08/08/2024 $6.84 $6.87 $6.72 $6.80 0
07/08/2024 $6.84 $6.87 $6.82 $6.82 3,081
06/08/2024 $6.83 $6.89 $6.79 $6.79 1
05/08/2024 $6.83 $6.92 $6.82 $6.82 11
02/08/2024 $6.83 $6.94 $6.83 $6.91 350
01/08/2024 $6.97 $7.16 $6.97 $7.00 201
31/07/2024 $7.10 $7.15 $7.10 $7.11 398
30/07/2024 $6.91 $7.15 $7.04 $7.11 0
29/07/2024 $6.91 $7.24 $7.14 $7.14 7
26/07/2024 $6.91 $7.22 $7.09 $7.14 0
25/07/2024 $6.91 $7.15 $7.06 $7.14 0
24/07/2024 $6.91 $7.12 $6.98 $7.06 0
23/07/2024 $6.91 $7.02 $6.96 $7.02 7
22/07/2024 $6.91 $7.04 $7.03 $7.04 5
19/07/2024 $6.91 $6.98 $6.91 $6.98 3
18/07/2024 $7.19 $7.19 $6.97 $6.97 180

Market data

Select a section