Indicators

CME Group (NQ: CME )

213.16 -1.60 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.66	49.89	47.63	49.63	11,293,959	+2.26(+4.76%)
Jan 30, 2006	47.24	48.25	47.23	47.37	4,454,304	+0.28(+0.59%)
Jan 27, 2006	48.19	48.21	47.03	47.10	4,282,886	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.25	47.92	7,198,694	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,648	-0.72(-1.51%)
Jan 24, 2006	45.09	47.98	45.07	47.89	9,600,249	+2.81(+6.23%)
Jan 23, 2006	44.52	45.32	44.45	45.08	3,757,546	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.16	5,662,756	-0.63(-1.40%)
Jan 19, 2006	44.47	44.86	44.41	44.79	4,439,806	+0.63(+1.44%)
Jan 18, 2006	44.76	44.76	43.92	44.16	2,409,230	-0.64(-1.42%)
Jan 17, 2006	44.94	44.97	44.24	44.79	2,485,984	-0.03(-0.06%)
Jan 13, 2006	44.68	45.06	44.62	44.82	1,626,336	+0.25(+0.55%)
Jan 12, 2006	45.17	45.60	44.48	44.58	3,550,309	-0.69(-1.52%)
Jan 11, 2006	44.62	45.61	44.61	45.26	3,696,142	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.50	2,550,799	-0.17(-0.38%)
Jan 09, 2006	43.99	45.19	43.97	44.68	6,131,810	+0.71(+1.61%)
Jan 06, 2006	43.03	44.38	42.92	43.97	6,961,609	+1.28(+3.01%)
Jan 05, 2006	41.74	42.76	41.65	42.68	3,994,631	+0.73(+1.73%)
Jan 04, 2006	42.33	42.55	41.57	41.95	6,194,919	-0.61(-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.