Indicators

CME Group (NQ: CME )

198.50 -0.86 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	173.47	176.50	165.59	168.04	5,621,527	-9.78(-5.50%)
Feb 27, 2020	186.28	190.47	177.68	177.82	4,662,401	-8.28(-4.45%)
Feb 26, 2020	179.99	187.88	178.89	186.09	5,211,456	+10.02(+5.69%)
Feb 25, 2020	177.20	178.52	174.86	176.07	3,258,483	-0.83(-0.47%)
Feb 24, 2020	175.19	179.36	174.32	176.90	3,016,546	+0.40(+0.22%)
Feb 21, 2020	176.46	178.03	175.38	176.50	3,395,136	-0.14(-0.08%)
Feb 20, 2020	175.78	176.89	173.00	176.64	1,898,093	+1.27(+0.72%)
Feb 19, 2020	180.45	181.14	175.25	175.38	2,194,244	-4.96(-2.75%)
Feb 18, 2020	177.61	181.00	177.61	180.34	1,467,651	+0.20(+0.11%)
Feb 14, 2020	175.98	180.23	175.81	180.13	1,247,545	+4.07(+2.31%)
Feb 13, 2020	175.54	177.70	174.84	176.06	1,294,580	+0.57(+0.32%)
Feb 12, 2020	175.88	177.49	172.43	175.49	2,809,296	-3.39(-1.89%)
Feb 11, 2020	180.52	181.83	178.59	178.88	1,502,512	-1.45(-0.81%)
Feb 10, 2020	180.62	181.71	179.30	180.34	1,233,747	+0.14(+0.08%)
Feb 07, 2020	179.81	181.93	179.74	180.19	1,376,157	+0.48(+0.27%)
Feb 06, 2020	180.17	181.35	177.72	179.71	1,514,434	-0.68(-0.37%)
Feb 05, 2020	182.75	183.32	178.66	180.39	2,212,976	-1.78(-0.98%)
Feb 04, 2020	182.96	184.62	181.54	182.17	1,951,363	+0.82(+0.45%)

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.