Indicators

CME Group (NQ: CME )

200.65 -0.84 (-0.42%)

Streaming Delayed Price Updated: 1:36 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.17	33.76	33.04	33.58	3,828,321	+0.41(+1.24%)
Jun 29, 2011	32.74	33.19	32.57	33.17	2,813,219	+0.47(+1.42%)
Jun 28, 2011	32.41	32.84	32.21	32.70	2,189,170	+0.34(+1.06%)
Jun 27, 2011	32.51	32.66	31.99	32.36	2,611,788	+0.09(+0.29%)
Jun 24, 2011	32.14	32.32	31.77	32.27	3,082,741	+0.10(+0.30%)
Jun 23, 2011	32.10	32.35	31.62	32.17	4,167,218	-0.23(-0.70%)
Jun 22, 2011	32.50	32.82	32.26	32.40	3,460,880	-0.17(-0.52%)
Jun 21, 2011	32.22	32.67	32.01	32.57	3,409,715	+0.45(+1.39%)
Jun 20, 2011	32.04	32.19	31.27	32.12	2,916,375	+0.12(+0.37%)
Jun 17, 2011	31.96	32.10	31.69	32.00	5,363,231	+0.33(+1.04%)
Jun 16, 2011	31.17	31.83	31.09	31.67	4,625,536	+0.61(+1.95%)
Jun 15, 2011	31.08	31.45	30.92	31.06	4,136,487	-0.41(-1.32%)
Jun 14, 2011	31.47	31.72	31.27	31.48	3,878,041	+0.32(+1.01%)
Jun 13, 2011	30.94	31.32	30.75	31.16	4,675,962	+0.43(+1.40%)
Jun 10, 2011	31.06	31.13	30.59	30.73	4,475,974	+0.23(+0.76%)
Jun 09, 2011	30.21	30.66	30.02	30.50	3,904,586	+0.46(+1.53%)
Jun 08, 2011	30.42	30.74	29.91	30.04	4,981,144	-0.43(-1.41%)
Jun 07, 2011	30.74	30.99	30.45	30.47	3,633,639	-0.02(-0.06%)
Jun 06, 2011	31.00	31.18	30.44	30.49	6,035,896	-0.68(-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.