Stock Quote for CME, LCQ10 - Live Cattle (P) {Aug 10}

LCQ10

Live Cattle (P) {Aug 10}

11/20/09 17:33

LAST: 85.50	CHANGE: 0.20	OPEN: 85.30	HIGH: 85.63	ASK: 0.00	VOLUME: 150
LAST: 85.50	CHANGE(%): 0.23	PREV: 85.30	LOW: 85.25	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	85.30	85.63	85.25	85.50	422	6,999
11/19/09	85.20	85.35	85.00	85.30	422	6,999
11/18/09	85.40	85.45	85.10	85.13	289	6,909
11/17/09	85.00	85.55	84.95	85.40	659	6,834
11/16/09	85.05	85.30	85.00	85.15	334	6,769
11/13/09	84.75	85.15	84.75	85.13	1,496	6,707
11/12/09	85.25	85.25	84.80	84.90	1,031	6,073
11/11/09	85.58	85.70	85.45	85.65	377	6,203
11/10/09	85.50	86.00	85.43	85.83	915	6,149
11/09/09	85.83	85.90	85.50	85.85	273	5,601
11/06/09	85.40	85.78	85.25	85.75	591	5,563
11/05/09	86.10	86.20	85.83	86.15	306	5,387
11/04/09	85.60	86.15	85.60	86.05	389	5,392
11/03/09	85.50	85.80	85.40	85.75	559	5,325
11/02/09	85.05	85.75	85.05	85.68	203	5,384
10/30/09	85.50	85.70	84.93	85.13	707	5,749
10/29/09	86.00	86.10	85.25	85.60	372	4,906
10/28/09	85.75	86.00	85.40	85.95	331	4,866
10/27/09	85.90	86.20	85.85	86.10	591	4,886
10/26/09	86.45	86.45	86.45	86.45	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