Indicators

CME Group (NQ: CME )

201.49 +1.00 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	52.49	52.76	51.25	51.41	5,866,822	-1.07(-2.04%)
Apr 27, 2006	52.31	52.93	51.75	52.49	4,929,698	-0.14(-0.26%)
Apr 26, 2006	53.55	53.69	52.20	52.62	5,537,225	-0.73(-1.37%)
Apr 25, 2006	52.33	53.77	52.20	53.35	13,486,743	-2.05(-3.70%)
Apr 24, 2006	56.21	56.58	55.17	55.40	6,019,149	-0.74(-1.32%)
Apr 21, 2006	55.89	56.18	55.41	56.14	4,912,773	+0.58(+1.05%)
Apr 20, 2006	55.95	56.07	55.00	55.56	3,494,616	-0.39(-0.70%)
Apr 19, 2006	55.79	56.24	55.34	55.95	4,421,050	+0.35(+0.63%)
Apr 18, 2006	55.26	56.07	55.13	55.60	6,227,597	+0.34(+0.61%)
Apr 17, 2006	55.34	56.04	54.80	55.26	5,565,731	+0.24(+0.43%)
Apr 13, 2006	55.00	55.34	54.27	55.02	3,785,017	+0.03(+0.05%)
Apr 12, 2006	53.97	55.23	53.97	55.00	4,045,132	+0.83(+1.53%)
Apr 11, 2006	54.33	54.67	53.64	54.17	6,804,836	-0.19(-0.35%)
Apr 10, 2006	53.94	55.61	53.37	54.36	12,580,797	+0.42(+0.77%)
Apr 07, 2006	52.31	54.41	52.17	53.94	14,820,273	+2.82(+5.51%)
Apr 06, 2006	49.80	51.17	49.65	51.12	6,188,401	+1.30(+2.60%)
Apr 05, 2006	49.95	50.24	49.57	49.83	2,727,635	-0.12(-0.25%)
Apr 04, 2006	49.32	49.95	49.07	49.95	5,034,813	+0.71(+1.44%)

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.