Indicators

CME Group (NQ: CME )

200.96 -0.53 (-0.26%)

Streaming Delayed Price Updated: 10:10 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.01	20.94	19.98	20.47	12,096,864	-0.18(-0.89%)
Feb 26, 2009	20.83	21.32	20.45	20.66	12,701,558	+0.23(+1.13%)
Feb 25, 2009	19.93	21.28	19.64	20.43	15,282,156	-0.25(-1.23%)
Feb 24, 2009	19.31	20.71	18.77	20.68	15,934,887	+1.27(+6.53%)
Feb 23, 2009	20.73	20.93	19.36	19.41	8,874,912	-1.00(-4.88%)
Feb 20, 2009	19.61	20.70	19.27	20.41	14,665,649	+0.35(+1.72%)
Feb 19, 2009	20.43	21.00	20.00	20.06	11,239,549	+0.13(+0.64%)
Feb 18, 2009	20.59	20.62	19.64	19.94	9,704,459	-0.10(-0.49%)
Feb 17, 2009	20.83	20.83	20.03	20.03	13,136,163	-1.36(-6.37%)
Feb 13, 2009	21.61	22.00	21.16	21.40	8,889,060	-0.27(-1.26%)
Feb 12, 2009	20.71	21.81	20.35	21.67	13,620,399	+0.87(+4.20%)
Feb 11, 2009	20.09	20.88	20.01	20.80	10,532,206	+0.69(+3.46%)
Feb 10, 2009	20.87	21.55	19.74	20.10	13,783,495	-1.00(-4.73%)
Feb 09, 2009	20.88	21.61	20.69	21.10	9,955,406	-0.11(-0.54%)
Feb 06, 2009	20.00	21.61	20.00	21.21	16,023,683	+1.23(+6.15%)
Feb 05, 2009	19.19	20.47	18.98	19.99	15,217,745	+0.62(+3.18%)
Feb 04, 2009	19.43	19.98	19.08	19.37	11,328,184	+0.12(+0.61%)
Feb 03, 2009	19.47	20.29	18.13	19.25	19,400,446	+0.37(+1.94%)

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.