Indicators

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.33	33.86	32.98	33.86	9,731,809	+0.70(+2.12%)
Feb 25, 2010	32.22	33.19	32.19	33.16	9,606,826	+0.55(+1.68%)
Feb 24, 2010	31.35	32.70	31.23	32.62	11,811,903	+1.57(+5.06%)
Feb 23, 2010	32.26	32.48	30.98	31.04	8,385,241	-1.18(-3.65%)
Feb 22, 2010	32.49	32.89	32.09	32.22	7,239,632	-0.53(-1.63%)
Feb 19, 2010	32.59	33.50	32.50	32.75	9,275,405	+0.01(+0.04%)
Feb 18, 2010	32.85	33.04	32.61	32.74	4,473,889	-0.16(-0.47%)
Feb 17, 2010	33.48	33.49	32.78	32.90	3,722,260	-0.46(-1.37%)
Feb 16, 2010	33.12	33.50	32.83	33.35	5,849,705	+0.68(+2.09%)
Feb 12, 2010	31.76	32.67	32.67	32.67	40,116,936	+0.67(+2.10%)
Feb 11, 2010	31.48	32.15	31.22	32.00	9,441,770	+0.98(+3.16%)
Feb 10, 2010	31.60	31.61	30.97	31.02	9,411,364	-0.77(-2.41%)
Feb 09, 2010	31.96	32.30	31.45	31.79	6,733,427	+0.33(+1.03%)
Feb 08, 2010	31.99	32.98	31.45	31.46	12,650,573	-0.06(-0.19%)
Feb 05, 2010	30.42	31.73	30.42	31.52	15,224,061	+1.29(+4.27%)
Feb 04, 2010	32.16	32.16	29.83	30.23	19,996,240	-2.56(-7.81%)
Feb 03, 2010	32.81	33.22	32.56	32.79	6,156,047	-0.12(-0.38%)
Feb 02, 2010	32.57	33.19	32.34	32.91	6,182,026	+0.22(+0.68%)

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.