Stock Quote for CME, HEZ09 - Lean Hogs {Dec 09}

HEZ09

Lean Hogs {Dec 09}

11/20/09 17:27

LAST: 57.60	CHANGE: 1.63	OPEN: 56.18	HIGH: 57.85	ASK: 0.00	VOLUME: 7,807
LAST: 57.60	CHANGE(%): 2.90	PREV: 55.98	LOW: 56.10	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	56.18	57.85	56.10	57.60	6,745	25,782
11/19/09	56.23	56.40	55.55	55.98	6,745	25,782
11/18/09	56.40	56.80	56.15	56.45	8,732	26,554
11/17/09	55.05	56.55	54.55	56.40	15,948	30,377
11/16/09	54.73	55.50	54.73	54.95	11,364	30,088
11/13/09	54.55	55.30	54.38	55.00	12,798	34,163
11/12/09	55.53	55.60	54.28	54.45	21,443	38,028
11/11/09	55.83	56.45	55.53	55.60	16,323	43,860
11/10/09	55.65	56.10	55.23	55.63	18,590	48,143
11/09/09	55.75	56.15	55.40	55.80	18,698	52,570
11/06/09	56.68	57.00	55.63	55.70	18,788	58,679
11/05/09	58.00	58.40	56.55	56.60	13,061	62,589
11/04/09	57.70	58.15	57.18	57.80	11,789	64,864
11/03/09	57.65	58.28	57.15	57.55	14,466	64,471
11/02/09	56.70	58.18	56.55	57.73	14,485	66,233
10/30/09	57.00	57.43	56.38	56.70	13,963	67,344
10/29/09	56.00	57.65	55.80	57.20	21,890	67,905
10/28/09	55.55	56.00	54.65	55.95	13,886	70,233
10/27/09	53.85	55.68	53.45	55.43	21,114	71,993
10/26/09	53.18	53.83	52.80	53.45	8,148	72,179

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist