Indicators

CME Group (NQ: CME )

209.64 +0.02 (+0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	204.03	208.40		207.85	1,937,029	+3.40(+1.66%)
Jan 28, 2022	202.83	204.50	198.43	204.45	2,031,683	+2.27(+1.12%)
Jan 27, 2022	200.48	206.90	199.22	202.18	2,136,565	+2.82(+1.41%)
Jan 26, 2022	201.93	202.50	197.40	199.36	3,163,499	-1.50(-0.75%)
Jan 25, 2022	199.83	202.92	197.54	200.87	1,816,626	-2.23(-1.10%)
Jan 24, 2022	198.97	203.54	198.51	203.09	2,599,966	-1.50(-0.73%)
Jan 21, 2022	209.21	209.21	204.59	204.60	2,497,075	-4.79(-2.29%)
Jan 20, 2022	209.24	211.96	208.93	209.39	2,617,714	+1.43(+0.69%)
Jan 19, 2022	203.08	208.90	203.08	207.96	3,529,004	+5.54(+2.74%)
Jan 18, 2022	201.34	202.91	199.53	202.41	1,886,971	+0.28(+0.14%)
Jan 14, 2022				202.13	0	-0.49(-0.24%)
Jan 13, 2022	205.58	207.40	202.08	202.62	2,180,691	-2.22(-1.08%)
Jan 12, 2022	201.99	205.22	201.96	204.84	1,820,776	+2.48(+1.23%)
Jan 11, 2022	202.16	202.46	198.91	202.36	1,390,442	+0.58(+0.29%)
Jan 10, 2022	203.71	204.14	200.02	201.78	944,656	-2.03(-1.00%)
Jan 07, 2022	203.87	204.44	201.25	203.81	1,025,682	-0.61(-0.30%)
Jan 06, 2022	206.14	206.29	203.68	204.42	1,041,597	-0.65(-0.32%)
Jan 05, 2022	207.15	207.15	204.34	205.07	1,134,737	-0.76(-0.37%)
Jan 04, 2022	205.34	206.97	204.03	205.83	1,274,236	+1.64(+0.80%)

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.