Indicators

CME Group (NQ: CME )

198.70 +0.20 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.48	34.01	33.35	33.80	3,919,529	+0.06(+0.18%)
Jul 28, 2005	33.33	33.79	33.10	33.73	5,263,749	+0.58(+1.74%)
Jul 27, 2005	33.93	33.96	33.16	33.16	7,768,684	-0.91(-2.68%)
Jul 26, 2005	32.21	34.07	32.04	34.07	15,989,896	+0.73(+2.19%)
Jul 25, 2005	34.22	34.41	33.34	33.34	5,118,548	-0.71(-2.08%)
Jul 22, 2005	34.64	34.91	33.79	34.05	4,850,417	-0.41(-1.20%)
Jul 21, 2005	34.44	35.36	34.08	34.46	9,465,662	+0.25(+0.72%)
Jul 20, 2005	34.26	34.66	34.04	34.22	5,490,013	-0.36(-1.04%)
Jul 19, 2005	34.15	34.84	33.80	34.58	7,106,818	+0.59(+1.73%)
Jul 18, 2005	34.24	34.55	33.90	33.99	5,826,736	-0.25(-0.73%)
Jul 15, 2005	34.01	34.27	33.75	34.24	5,775,960	+0.38(+1.12%)
Jul 14, 2005	33.82	34.69	33.78	33.86	14,048,839	+0.01(+0.04%)
Jul 13, 2005	33.54	34.09	33.00	33.85	10,988,043	+0.32(+0.95%)
Jul 12, 2005	32.71	33.79	32.57	33.53	8,000,293	+0.81(+2.47%)
Jul 11, 2005	32.62	33.11	32.55	32.72	5,803,575	+0.10(+0.31%)
Jul 08, 2005	32.93	33.45	32.03	32.62	12,873,871	-0.32(-0.96%)
Jul 07, 2005	32.82	33.03	32.41	32.93	9,216,238	-0.09(-0.28%)
Jul 06, 2005	33.57	34.52	32.93	33.02	15,454,524	-0.54(-1.61%)
Jul 05, 2005	32.33	33.79	32.25	33.57	12,776,773	+0.54(+1.65%)

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.