Indicators

CME Group (NQ: CME )

201.25 -0.24 (-0.12%)

Streaming Delayed Price Updated: 10:34 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.93	36.29	35.57	35.68	5,062,015	-0.26(-0.72%)
May 27, 2010	35.60	36.01	35.29	35.93	6,148,221	+1.05(+3.00%)
May 26, 2010	35.58	35.93	34.81	34.89	8,392,972	-0.30(-0.85%)
May 25, 2010	35.38	35.83	34.54	35.19	10,280,557	-1.21(-3.32%)
May 24, 2010	35.49	37.29	35.49	36.39	10,031,561	+0.51(+1.41%)
May 21, 2010	33.81	35.91	33.81	35.88	11,792,975	+1.75(+5.12%)
May 20, 2010	34.83	35.20	34.07	34.14	11,453,285	-0.87(-2.48%)
May 19, 2010	34.70	35.18	33.98	35.00	6,023,506	+0.28(+0.80%)
May 18, 2010	36.05	36.37	34.56	34.73	6,384,356	-0.88(-2.47%)
May 17, 2010	35.78	35.85	34.94	35.61	4,655,046	+0.07(+0.20%)
May 14, 2010	36.34	36.38	35.21	35.54	6,907,812	-0.95(-2.61%)
May 13, 2010	37.08	37.21	36.49	36.49	3,555,135	-0.61(-1.64%)
May 12, 2010	37.29	37.40	36.95	37.09	4,795,241	+0.01(+0.02%)
May 11, 2010	37.45	37.62	36.89	37.09	5,187,627	-0.43(-1.14%)
May 10, 2010	36.92	37.52	36.56	37.52	8,575,754	+2.01(+5.65%)
May 07, 2010	36.39	36.62	35.08	35.51	11,018,366	-0.70(-1.93%)
May 06, 2010	36.42	37.11	34.63	36.21	9,242,423	-0.37(-1.01%)
May 05, 2010	36.77	37.34	35.75	36.58	5,632,229	+0.28(+0.78%)
May 04, 2010	36.57	36.87	36.02	36.29	5,273,519	-0.77(-2.07%)

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.