Stock Quote for CME, LEM10 - Live Cattle {Jun 10}

LEM10

Live Cattle {Jun 10}

11/20/09 17:34

LAST: 85.18	CHANGE: 0.30	OPEN: 84.90	HIGH: 85.33	ASK: 0.00	VOLUME: 1,052
LAST: 85.18	CHANGE(%): 0.35	PREV: 84.88	LOW: 84.75	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	84.90	85.33	84.75	85.18	1,037	26,176
11/19/09	84.88	85.13	84.70	84.88	1,037	26,176
11/18/09	85.28	85.30	84.58	84.80	1,890	26,039
11/17/09	84.70	85.28	84.45	85.13	1,900	25,769
11/16/09	84.78	85.08	84.53	84.58	1,687	25,148
11/13/09	84.60	84.88	84.40	84.73	2,868	24,644
11/12/09	85.25	85.38	84.45	84.58	3,675	24,400
11/11/09	85.75	85.88	85.25	85.53	3,493	23,863
11/10/09	85.90	86.10	85.43	85.80	2,535	23,231
11/09/09	85.75	86.00	85.50	85.88	2,443	22,841
11/06/09	86.25	86.38	85.40	85.85	2,400	22,427
11/05/09	86.45	86.55	86.20	86.40	1,804	21,795
11/04/09	85.75	86.53	85.60	86.33	1,406	21,293
11/03/09	85.93	86.10	85.45	85.90	1,957	21,144
11/02/09	85.60	86.23	85.25	85.95	1,259	20,781
10/30/09	85.55	85.85	85.00	85.28	2,058	20,582
10/29/09	86.20	86.30	85.33	85.65	1,712	20,302
10/28/09	86.35	86.35	85.53	85.98	1,261	19,857
10/27/09	86.00	86.60	86.00	86.23	1,557	19,925
10/26/09	86.55	86.75	85.80	86.23	1,346	20,135

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