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 (%)
May 29, 2020	150.09	154.29	150.09	154.15	2,086,058	+1.78(+1.17%)
May 28, 2020	150.31	153.88	148.64	152.37	2,958,254	+3.34(+2.24%)
May 27, 2020	155.93	156.91	145.25	149.02	4,575,919	-5.02(-3.26%)
May 26, 2020	153.76	156.10	152.56	154.04	1,890,284	+3.10(+2.05%)
May 22, 2020	150.20	151.09	148.59	150.94	1,183,758	+0.52(+0.35%)
May 21, 2020	151.39	153.12	149.95	150.41	2,141,176	-2.23(-1.46%)
May 20, 2020	152.84	154.09	152.15	152.64	1,126,211	+0.90(+0.59%)
May 19, 2020	156.05	157.01	151.39	151.75	1,237,672	-5.10(-3.25%)
May 18, 2020	156.43	158.06	155.07	156.85	1,586,444	+3.99(+2.61%)
May 15, 2020	151.65	153.60	149.94	152.85	2,135,574	+0.46(+0.30%)
May 14, 2020	149.04	152.71	148.26	152.39	1,783,354	+2.16(+1.44%)
May 13, 2020	148.29	151.16	147.27	150.23	1,787,165	-1.03(-0.68%)
May 12, 2020	156.70	157.35	151.23	151.26	1,549,047	-4.21(-2.71%)
May 11, 2020	151.08	156.26	150.58	155.47	2,309,009	+2.23(+1.45%)
May 08, 2020	152.34	153.48	151.73	153.24	1,712,321	+2.57(+1.70%)
May 07, 2020	149.07	154.04	147.57	150.68	2,033,853	+4.04(+2.76%)
May 06, 2020	151.56	152.29	146.39	146.63	1,866,526	-4.06(-2.69%)
May 05, 2020	147.81	152.54	146.37	150.69	1,987,965	+5.02(+3.45%)
May 04, 2020	147.35	147.73	144.07	145.67	2,694,506	-0.92(-0.63%)

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.