Indicators

CME Group (NQ: CME )

201.49 +1.00 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	161.45	161.65	160.05	160.93	2,579,858	+0.18(+0.11%)
Jun 27, 2019	159.71	161.99	159.62	160.75	1,510,238	+1.55(+0.97%)
Jun 26, 2019	164.46	164.46	159.14	159.20	1,794,896	-5.22(-3.17%)
Jun 25, 2019	164.90	165.07	163.62	164.41	1,416,384	-0.08(-0.05%)
Jun 24, 2019	164.14	165.10	163.72	164.50	1,448,716	+0.80(+0.49%)
Jun 21, 2019	164.04	166.59	163.50	163.70	3,256,666	-1.13(-0.68%)
Jun 20, 2019	164.84	165.79	162.95	164.83	1,403,796	+1.24(+0.76%)
Jun 19, 2019	162.33	163.93	161.91	163.59	1,292,194	+1.24(+0.77%)
Jun 18, 2019	161.63	163.19	161.49	162.34	1,646,117	+0.87(+0.54%)
Jun 17, 2019	163.38	164.22	161.17	161.47	1,416,994	-1.93(-1.18%)
Jun 14, 2019	163.61	163.99	162.21	163.40	1,384,134	+0.30(+0.18%)
Jun 13, 2019	164.79	164.88	161.25	163.10	1,940,787	-1.77(-1.08%)
Jun 12, 2019	164.51	166.03	163.99	164.88	1,401,489	+0.11(+0.07%)
Jun 11, 2019	168.78	169.37	163.74	164.77	3,022,841	-3.67(-2.18%)
Jun 10, 2019	168.51	169.59	168.04	168.44	1,561,722	+0.89(+0.53%)
Jun 07, 2019	165.57	168.28	165.57	167.56	1,332,146	+1.63(+0.98%)
Jun 06, 2019	165.14	166.37	162.74	165.92	1,569,513	+0.84(+0.51%)
Jun 05, 2019	161.15	165.19	161.07	165.09	1,973,831	+4.06(+2.52%)
Jun 04, 2019	160.56	161.62	158.99	161.03	1,628,218	+1.62(+1.02%)

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.