Stock Quote for CME, LCV09 - Live Cattle (P) {Oct 09}

LCV09

Live Cattle (P) {Oct 09}

10/29/2009

LAST: 84.65	CHANGE: 0.90	OPEN: 86.10	HIGH: 86.15	ASK: 0.00	VOLUME: 1,182
LAST: 84.65	CHANGE(%): 1.05	PREV: 85.55	LOW: 84.65	BID: 0.00	OPEN INT: 669

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
10/29/09	86.10	86.15	84.65	84.65	1,182	669
10/28/09	86.10	86.10	85.10	85.55	1,182	669
10/27/09	86.25	86.30	85.95	86.13	929	1,221
10/26/09	86.65	86.65	86.65	86.65	0	0
10/23/09	86.35	86.40	85.95	86.35	1,529	2,319
10/22/09	86.10	86.35	85.83	85.95	1,204	3,202
10/21/09	86.25	86.60	86.15	86.60	1,692	3,736
10/20/09	84.00	85.00	83.98	84.90	2,898	4,495
10/19/09	84.35	84.35	84.35	84.35	0	0
10/16/09	83.70	84.10	83.30	84.10	2,406	6,650
10/15/09	83.65	83.90	83.55	83.80	1,374	6,856
10/14/09	82.90	83.30	82.50	83.25	2,731	7,584
10/13/09	82.45	82.53	82.15	82.20	2,526	8,488
10/12/09	82.60	82.60	82.05	82.20	9,381	9,272
10/09/09	82.50	82.90	82.35	82.63	7,725	10,986
10/08/09	82.20	82.20	81.80	81.88	6,174	12,043
10/07/09	82.65	82.75	81.95	82.23	7,683	14,118
10/06/09	82.30	82.78	82.15	82.30	9,722	16,810
10/05/09	82.93	82.93	82.93	82.93	0	0
10/02/09	84.00	84.10	82.90	82.95	10,954	20,657

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