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 (%)
Jun 28, 2019	161.43	161.64	160.03	160.91	2,580,122	+0.17(+0.11%)
Jun 27, 2019	159.69	161.97	159.60	160.73	1,510,393	+1.55(+0.97%)
Jun 26, 2019	164.44	164.44	159.13	159.18	1,795,080	-5.21(-3.17%)
Jun 25, 2019	164.89	165.05	163.60	164.40	1,416,529	-0.08(-0.05%)
Jun 24, 2019	164.12	165.09	163.70	164.48	1,448,865	+0.80(+0.49%)
Jun 21, 2019	164.03	166.57	163.49	163.69	3,257,000	-1.13(-0.68%)
Jun 20, 2019	164.82	165.77	162.93	164.81	1,403,939	+1.24(+0.76%)
Jun 19, 2019	162.32	163.91	161.90	163.57	1,292,326	+1.24(+0.77%)
Jun 18, 2019	161.61	163.17	161.47	162.33	1,646,286	+0.87(+0.54%)
Jun 17, 2019	163.36	164.21	161.16	161.46	1,417,139	-1.93(-1.18%)
Jun 14, 2019	163.59	163.97	162.19	163.39	1,384,276	+0.30(+0.18%)
Jun 13, 2019	164.77	164.86	161.23	163.09	1,940,986	-1.77(-1.08%)
Jun 12, 2019	164.50	166.01	163.97	164.86	1,401,633	+0.11(+0.07%)
Jun 11, 2019	168.76	169.35	163.72	164.75	3,023,151	-3.67(-2.18%)
Jun 10, 2019	168.49	169.57	168.02	168.43	1,561,882	+0.89(+0.53%)
Jun 07, 2019	165.55	168.26	165.55	167.54	1,332,283	+1.63(+0.98%)
Jun 06, 2019	165.12	166.35	162.73	165.91	1,569,673	+0.83(+0.51%)
Jun 05, 2019	161.13	165.17	161.06	165.07	1,974,033	+4.06(+2.52%)
Jun 04, 2019	160.54	161.60	158.98	161.01	1,628,384	+1.62(+1.02%)

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.