Indicators

CME Group (NQ: CME )

225.66 +3.62 (+1.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	34.51	34.91	34.27	34.29	6,787,116	-0.16(-0.45%)
Feb 28, 2012	34.41	34.92	34.07	34.45	4,256,997	+0.12(+0.35%)
Feb 27, 2012	34.46	34.64	34.06	34.33	15,648,275	-0.31(-0.89%)
Feb 24, 2012	34.69	34.69	34.22	34.63	11,552,285	+0.07(+0.21%)
Feb 23, 2012	34.14	34.64	34.02	34.56	13,141,972	+0.43(+1.26%)
Feb 22, 2012	34.17	34.40	33.76	34.13	5,963,953	-0.23(-0.67%)
Feb 21, 2012	34.79	34.88	33.95	34.36	8,534,915	-0.46(-1.33%)
Feb 17, 2012	35.18	35.18	34.43	34.82	7,845,027	-0.20(-0.56%)
Feb 16, 2012	34.35	35.18	33.94	35.02	6,862,639	+0.59(+1.72%)
Feb 15, 2012	34.31	34.52	34.01	34.43	5,874,113	+0.08(+0.22%)
Feb 14, 2012	34.27	34.47	33.85	34.35	7,828,953	-0.12(-0.34%)
Feb 13, 2012	34.63	34.66	34.00	34.47	5,920,789	-0.07(-0.20%)
Feb 10, 2012	33.23	34.62	33.23	34.54	9,406,805	+0.97(+2.90%)
Feb 09, 2012	33.86	34.04	33.49	33.57	6,003,243	-0.17(-0.51%)
Feb 08, 2012	32.93	33.80	32.88	33.74	10,518,459	+1.04(+3.18%)
Feb 07, 2012	32.39	32.83	32.08	32.70	5,611,640	+0.09(+0.26%)
Feb 06, 2012	32.38	32.63	32.13	32.61	7,712,123	+0.22(+0.69%)
Feb 03, 2012	31.69	32.54	31.54	32.39	10,522,798	+0.88(+2.79%)
Feb 02, 2012	29.57	31.52	29.43	31.51	17,023,178	+2.43(+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.