Stock Quote for CME, LCZ09 - Live Cattle (P) {Dec 09}

LCZ09

Live Cattle (P) {Dec 09}

11/20/09 17:34

LAST: 83.95	CHANGE: 0.28	OPEN: 83.95	HIGH: 84.15	ASK: 0.00	VOLUME: 5,019
LAST: 83.95	CHANGE(%): 0.33	PREV: 83.68	LOW: 83.53	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	83.95	84.15	83.53	83.95	12,089	45,246
11/19/09	83.25	83.85	83.18	83.68	12,089	45,246
11/18/09	83.85	83.88	82.95	83.08	15,291	50,234
11/17/09	83.58	84.15	83.30	84.08	13,410	55,923
11/16/09	83.50	83.88	83.40	83.58	12,947	57,186
11/13/09	82.80	83.43	82.80	83.33	15,766	62,050
11/12/09	83.35	83.60	82.80	82.85	34,458	66,461
11/11/09	84.45	84.65	83.45	83.65	39,050	76,086
11/10/09	84.75	85.43	84.60	84.60	25,380	83,586
11/09/09	85.15	85.40	84.83	84.95	28,028	91,573
11/06/09	86.00	86.00	84.90	85.00	30,908	101,689
11/05/09	86.63	86.80	86.30	86.35	18,172	111,243
11/04/09	85.60	86.50	85.53	86.25	14,147	114,262
11/03/09	85.80	85.95	85.35	85.70	17,195	117,137
11/02/09	85.85	86.25	85.40	86.23	20,644	121,732
10/30/09	86.18	86.60	85.25	85.68	22,751	125,436
10/29/09	87.20	87.30	86.15	86.28	18,867	126,159
10/28/09	87.25	87.40	86.30	86.93	20,044	127,084
10/27/09	87.13	87.55	86.95	87.10	13,468	125,857
10/26/09	87.53	87.53	87.53	87.53	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