Indicators

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.96	33.27	32.09	32.20	6,953,787	-0.41(-1.27%)
Jan 28, 2010	33.51	33.68	32.47	32.61	9,364,521	-0.43(-1.30%)
Jan 27, 2010	32.28	33.17	31.84	33.04	11,845,823	+0.91(+2.84%)
Jan 26, 2010	33.82	33.86	32.11	32.13	12,172,694	-2.33(-6.77%)
Jan 25, 2010	35.52	35.70	34.41	34.46	6,555,447	-0.58(-1.65%)
Jan 22, 2010	34.59	35.70	34.59	35.04	10,277,673	+0.12(+0.36%)
Jan 21, 2010	37.12	37.12	34.33	34.91	16,177,125	-2.13(-5.75%)
Jan 20, 2010	37.46	37.72	36.84	37.04	5,432,173	-0.92(-2.42%)
Jan 19, 2010	37.84	38.29	37.57	37.96	4,487,762	+0.11(+0.28%)
Jan 15, 2010	38.36	37.86	37.86	37.86	20,546,348	-0.51(-1.32%)
Jan 14, 2010	38.39	38.64	38.17	38.36	2,824,403	-0.17(-0.43%)
Jan 13, 2010	38.55	38.67	37.55	38.53	5,523,925	+0.12(+0.31%)
Jan 12, 2010	39.15	39.44	38.32	38.41	4,334,188	-0.79(-2.03%)
Jan 11, 2010	39.30	39.63	38.87	39.21	3,994,873	-0.01(-0.02%)
Jan 08, 2010	38.10	39.30	37.91	39.21	7,965,747	+1.02(+2.67%)
Jan 07, 2010	38.10	38.40	37.96	38.19	5,238,103	+0.05(+0.12%)
Jan 06, 2010	38.23	38.39	37.95	38.15	4,493,731	-0.26(-0.68%)
Jan 05, 2010	38.22	38.65	37.94	38.41	5,050,518	-0.03(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.