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 (%)
May 28, 2021	191.74	192.25	190.54	191.75	1,162,627	+0.54(+0.28%)
May 27, 2021	189.95	191.34	189.17	191.20	1,497,309	+1.76(+0.93%)
May 26, 2021	189.65	190.44	187.59	189.44	921,158	+1.09(+0.58%)
May 25, 2021	190.57	190.82	187.93	188.35	1,349,217	-2.13(-1.12%)
May 24, 2021	191.08	192.59	190.15	190.48	892,860	-0.48(-0.25%)
May 21, 2021	188.47	191.12	188.38	190.96	1,100,631	+1.62(+0.86%)
May 20, 2021	185.66	190.34	184.81	189.34	1,275,754	+3.64(+1.96%)
May 19, 2021	185.68	186.85	183.06	185.70	2,000,462	-1.94(-1.03%)
May 18, 2021	189.46	190.00	187.57	187.64	1,069,727	-2.07(-1.09%)
May 17, 2021	190.84	191.07	186.74	189.70	859,110	-0.49(-0.26%)
May 14, 2021	189.44	191.61	188.93	190.19	1,325,927	+1.52(+0.80%)
May 13, 2021	187.57	191.78	186.45	188.68	2,257,471	+1.04(+0.56%)
May 12, 2021	185.84	190.27	185.16	187.64	3,436,524	+1.74(+0.93%)
May 11, 2021	180.82	187.40	180.82	185.90	2,685,269	+3.54(+1.94%)
May 10, 2021	179.21	183.90	178.32	182.36	1,786,156	+4.50(+2.53%)
May 07, 2021	178.31	179.14	175.39	177.86	1,787,828	-1.25(-0.70%)
May 06, 2021	179.06	179.90	177.53	179.12	1,077,785	+1.13(+0.64%)
May 05, 2021	179.28	179.48	177.71	177.99	1,091,574	-1.14(-0.64%)
May 04, 2021	178.93	179.20	176.51	179.12	1,669,448	+0.58(+0.32%)

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.