Stock Quote for CME, LCJ10 - Live Cattle (P) {Apr 10}

LCJ10

Live Cattle (P) {Apr 10}

11/20/09 17:33

LAST: 88.05	CHANGE: 0.18	OPEN: 88.10	HIGH: 88.25	ASK: 0.00	VOLUME: 3,067
LAST: 88.05	CHANGE(%): 0.20	PREV: 87.88	LOW: 87.80	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	88.10	88.25	87.80	88.05	5,460	58,093
11/19/09	87.88	88.00	87.65	87.88	5,460	58,093
11/18/09	88.00	88.10	87.40	87.88	6,195	58,291
11/17/09	87.50	88.10	87.25	88.05	3,933	57,643
11/16/09	87.75	87.93	87.45	87.55	4,102	56,369
11/13/09	87.45	87.75	87.33	87.70	5,323	55,268
11/12/09	88.05	88.13	87.48	87.63	9,944	54,134
11/11/09	88.75	89.00	88.25	88.35	15,725	54,972
11/10/09	89.00	89.45	88.80	89.15	7,921	54,949
11/09/09	89.00	89.35	88.73	89.28	8,577	52,690
11/06/09	89.30	89.30	88.60	89.00	9,215	50,029
11/05/09	89.70	89.93	89.40	89.73	6,994	49,977
11/04/09	89.15	89.75	89.10	89.73	4,146	47,425
11/03/09	88.90	89.25	88.75	89.25	8,162	47,038
11/02/09	88.60	89.40	88.48	89.35	5,360	45,561
10/30/09	88.75	89.13	88.35	88.65	5,237	45,457
10/29/09	89.55	89.63	88.70	89.00	5,194	44,985
10/28/09	89.40	89.55	88.78	89.35	7,039	44,945
10/27/09	89.10	89.63	89.10	89.43	3,230	43,399
10/26/09	89.60	89.60	89.60	89.60	0	0

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