Historical Prices for CME, LCZ09 - Live Cattle (P) {Dec 09}

LCZ09

Live Cattle (P) {Dec 09}

12/31/09 17:15

LAST: 86.00	CHANGE: 1.40	OPEN: 84.70	HIGH: 86.00	ASK: 0.00	VOLUME: 99
LAST: 86.00	CHANGE(%): 1.65	PREV: 84.60	LOW: 84.50	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
12/31/09	84.70	86.00	84.50	86.00	790	144
12/30/09	84.20	84.60	84.15	84.60	790	144
12/29/09	83.68	84.25	83.65	84.23	777	722
12/28/09	82.90	83.90	82.90	83.68	595	1,224
12/25/09	83.08	83.08	83.08	83.08	0	0
12/24/09	83.20	83.20	82.90	83.08	426	1,607
12/23/09	82.75	83.40	82.60	83.28	1,298	1,964
12/22/09	82.75	82.85	81.95	81.95	1,532	2,489
12/21/09	82.25	82.50	81.85	82.23	1,537	3,160
12/18/09	81.95	82.30	81.50	82.05	2,061	3,928
12/17/09	82.25	82.25	81.35	81.43	1,903	4,724
12/16/09	81.73	82.25	81.45	82.13	3,155	5,422
12/15/09	81.25	82.20	81.15	82.10	2,821	6,560
12/14/09	80.45	81.10	80.30	81.05	2,045	8,063
12/11/09	79.45	80.35	79.30	80.15	2,220	8,823
12/10/09	79.50	79.50	78.70	79.10	3,026	9,529
12/09/09	80.75	80.80	79.18	79.20	6,451	10,313
12/08/09	81.20	81.30	80.85	80.88	3,009	12,843
12/07/09	81.65	81.65	80.98	81.13	7,293	13,503
12/04/09	81.25	81.30	80.85	81.00	7,899	16,040

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