Indicators

CME Group (NQ: CME )

200.63 -0.86 (-0.42%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	203.10	204.38	198.00	198.40	1,439,568	-5.77(-2.83%)
Apr 28, 2022	204.53	206.35	201.45	204.18	1,628,936	-0.19(-0.09%)
Apr 27, 2022	196.73	206.65	194.28	204.37	2,494,598	+11.45(+5.94%)
Apr 26, 2022	200.54	200.59	192.80	192.91	2,346,106	-7.50(-3.74%)
Apr 25, 2022	200.27	201.13	196.75	200.41	2,255,550	-1.23(-0.61%)
Apr 22, 2022	206.62	207.41	201.17	201.64	1,735,765	-4.93(-2.39%)
Apr 21, 2022	214.03	214.79	206.37	206.57	1,806,030	-7.08(-3.32%)
Apr 20, 2022	212.57	214.93	211.59	213.66	1,759,800	+1.90(+0.90%)
Apr 19, 2022	214.49	215.07	209.58	211.75	1,499,790	-1.94(-0.91%)
Apr 18, 2022	214.63	216.03	212.65	213.69	854,968	-1.28(-0.60%)
Apr 14, 2022	216.80	217.58	214.88	214.97	922,135	-1.54(-0.71%)
Apr 13, 2022	214.21	216.77	213.29	216.51	1,199,579	+3.01(+1.41%)
Apr 12, 2022	217.11	219.50	212.57	213.50	1,622,699	-3.45(-1.59%)
Apr 11, 2022	219.10	219.24	214.77	216.95	1,439,468	-2.41(-1.10%)
Apr 08, 2022	222.47	223.44	218.90	219.35	1,391,735	-1.63(-0.74%)
Apr 07, 2022	221.25	222.31	215.97	220.98	1,339,922	+0.77(+0.35%)
Apr 06, 2022	213.98	220.46	213.47	220.21	1,985,452	+5.42(+2.52%)
Apr 05, 2022	210.98	217.65	210.98	214.79	1,356,601	+2.60(+1.22%)
Apr 04, 2022	217.16	217.67	210.91	212.20	1,460,973	-4.73(-2.18%)

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.