Stock Quote for CME, LCM10 - Live Cattle (P) {Jun 10}

LCM10

Live Cattle (P) {Jun 10}

11/20/09 17:33

LAST: 85.18	CHANGE: 0.30	OPEN: 85.20	HIGH: 85.23	ASK: 0.00	VOLUME: 776
LAST: 85.18	CHANGE(%): 0.35	PREV: 84.88	LOW: 84.98	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	85.20	85.23	84.98	85.18	1,037	26,176
11/19/09	84.78	85.00	84.70	84.88	1,037	26,176
11/18/09	85.10	85.20	84.65	84.80	1,890	26,039
11/17/09	84.68	85.20	84.45	85.13	1,900	25,769
11/16/09	84.75	85.00	84.53	84.58	1,687	25,148
11/13/09	84.55	84.85	84.45	84.73	2,868	24,644
11/12/09	85.20	85.20	84.55	84.58	3,675	24,400
11/11/09	85.70	85.78	85.35	85.53	3,493	23,863
11/10/09	85.55	86.05	85.45	85.80	2,535	23,231
11/09/09	86.00	86.00	85.50	85.88	2,443	22,841
11/06/09	85.90	85.93	85.40	85.85	2,400	22,427
11/05/09	86.50	86.55	86.25	86.40	1,804	21,795
11/04/09	85.85	86.50	85.78	86.33	1,406	21,293
11/03/09	85.55	86.00	85.45	85.90	1,957	21,144
11/02/09	85.35	85.98	85.25	85.95	1,259	20,781
10/30/09	85.55	85.85	85.15	85.28	2,058	20,582
10/29/09	86.25	86.25	85.38	85.65	1,712	20,302
10/28/09	86.15	86.25	85.55	85.98	1,261	19,857
10/27/09	86.25	86.50	86.10	86.23	1,557	19,925
10/26/09	86.60	86.60	86.60	86.60	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