Stock Quote for CME, LEZ09 - Live Cattle {Dec 09}

LEZ09

Live Cattle {Dec 09}

11/20/09 17:34

LAST: 83.95	CHANGE: 0.28	OPEN: 83.90	HIGH: 84.15	ASK: 0.00	VOLUME: 4,984
LAST: 83.95	CHANGE(%): 0.33	PREV: 83.68	LOW: 83.48	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	83.90	84.15	83.48	83.95	4,984	0
11/19/09	83.13	83.98	83.03	83.68	15,291	50,234
11/18/09	84.10	84.15	82.95	83.08	15,291	50,234
11/17/09	83.60	84.15	83.30	84.08	13,410	55,923
11/16/09	83.50	83.88	83.38	83.58	12,947	57,186
11/13/09	82.83	83.45	82.65	83.33	15,766	62,050
11/12/09	83.65	83.65	82.73	82.85	34,458	66,461
11/11/09	84.73	84.73	83.45	83.65	39,050	76,086
11/10/09	85.18	85.43	84.58	84.60	25,380	83,586
11/09/09	85.10	85.40	84.83	84.95	28,028	91,573
11/06/09	86.25	86.30	84.90	85.00	30,908	101,689
11/05/09	86.25	86.80	86.10	86.35	18,172	111,243
11/04/09	85.90	86.55	85.35	86.25	14,147	114,262
11/03/09	86.43	86.45	85.25	85.70	17,195	117,137
11/02/09	85.80	86.53	85.40	86.23	20,644	121,732
10/30/09	86.30	86.65	85.20	85.68	22,751	125,436
10/29/09	86.93	87.38	86.15	86.28	18,867	126,159
10/28/09	87.33	87.45	86.28	86.93	20,044	127,084
10/27/09	87.28	87.58	86.95	87.10	13,468	125,857
10/26/09	87.55	87.70	86.75	87.15	11,061	125,636

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