Stock Quote for CME, LC - Live Cattle (P)

Live Cattle (P)

11/20/09 17:34

LAST: 83.95	CHANGE: 1.09	OPEN: 83.95	HIGH: 84.15	ASK: 0.00	VOLUME: 5,019
LAST: 83.95	CHANGE(%): 1.31	PREV: 83.29	LOW: 83.53	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	83.95	83.95	82.20	82.20	31,150	262,152
11/19/09	83.25	83.29	83.25	83.29	31,150	262,152
11/18/09	83.85	84.50	83.85	84.50	38,571	265,524
11/17/09	85.08	85.08	84.50	84.50	38,304	271,328
11/16/09	83.50	84.50	83.50	84.50	31,479	264,781
11/13/09	82.80	84.40	82.80	84.40	42,505	265,637
11/12/09	83.35	83.60	83.35	83.60	81,169	265,335
11/11/09	84.45	84.45	82.50	82.50	94,226	265,927
11/10/09	84.75	87.50	84.75	87.50	57,492	264,933
11/09/09	85.15	87.50	85.15	87.50	57,695	265,015
11/06/09	89.10	89.10	87.00	87.00	63,146	267,496
11/05/09	86.63	87.13	86.63	87.13	41,393	274,217
11/04/09	85.60	87.52	85.60	87.52	29,691	268,608
11/03/09	87.55	88.00	87.55	88.00	40,113	268,103
11/02/09	87.88	87.88	87.55	87.55	40,584	269,467
10/30/09	87.15	87.88	87.15	87.88	40,817	270,682
10/29/09	86.28	87.15	86.28	87.15	34,438	267,312
10/28/09	86.28	86.28	86.28	86.28	39,629	267,001
10/27/09	86.28	86.28	86.28	86.28	27,374	263,564
10/26/09	85.85	86.28	85.85	86.28	22,259	263,266

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