Indicators

CME Group (NQ: CME )

196.21 -2.49 (-1.25%)

Streaming Delayed Price Updated: 10:54 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.93	34.33	33.69	33.71	6,903,161	-0.15(-0.45%)
Feb 28, 2012	33.83	34.33	33.50	33.87	4,329,783	+0.12(+0.35%)
Feb 27, 2012	33.88	34.06	33.49	33.75	15,915,828	-0.30(-0.89%)
Feb 24, 2012	34.11	34.11	33.65	34.05	11,749,805	+0.07(+0.21%)
Feb 23, 2012	33.56	34.06	33.44	33.98	13,366,672	+0.42(+1.26%)
Feb 22, 2012	33.59	33.82	33.19	33.56	6,065,924	-0.22(-0.67%)
Feb 21, 2012	34.20	34.29	33.38	33.78	8,680,844	-0.45(-1.33%)
Feb 17, 2012	34.59	34.59	33.85	34.24	7,979,161	-0.19(-0.56%)
Feb 16, 2012	33.77	34.59	33.37	34.43	6,979,975	+0.58(+1.72%)
Feb 15, 2012	33.74	33.94	33.44	33.85	5,974,548	+0.07(+0.22%)
Feb 14, 2012	33.70	33.89	33.29	33.77	7,962,812	-0.12(-0.34%)
Feb 13, 2012	34.05	34.08	33.42	33.89	6,022,022	-0.07(-0.20%)
Feb 10, 2012	32.67	34.04	32.67	33.96	9,567,641	+0.96(+2.90%)
Feb 09, 2012	33.29	33.46	32.93	33.00	6,105,886	-0.17(-0.51%)
Feb 08, 2012	32.38	33.23	32.33	33.17	10,698,302	+1.02(+3.18%)
Feb 07, 2012	31.85	32.28	31.54	32.15	5,707,587	+0.08(+0.26%)
Feb 06, 2012	31.83	32.09	31.59	32.06	7,843,985	+0.22(+0.69%)
Feb 03, 2012	31.16	31.99	31.01	31.84	10,702,716	+0.86(+2.79%)
Feb 02, 2012	29.07	30.99	28.93	30.98	17,314,240	+2.39(+8.36%)

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.