Indicators

CME Group (NQ: CME )

208.46 -5.15 (-2.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.55	31.83	31.40	31.79	3,157,523	+0.35(+1.10%)
Dec 28, 2012	31.38	31.79	31.38	31.45	2,711,671	-0.15(-0.46%)
Dec 27, 2012	31.68	31.82	31.24	31.59	2,674,067	-0.25(-0.79%)
Dec 26, 2012	31.97	32.25	31.76	31.84	2,275,116	-0.05(-0.16%)
Dec 24, 2012	31.75	31.94	31.67	31.89	1,102,011	+0.06(+0.18%)
Dec 21, 2012	32.15	32.15	31.57	31.84	5,687,236	-0.41(-1.28%)
Dec 20, 2012	33.46	33.54	31.92	32.25	7,480,442	-0.77(-2.34%)
Dec 19, 2012	33.06	33.21	32.85	33.02	4,009,481	+0.14(+0.42%)
Dec 18, 2012	32.36	33.04	32.31	32.88	6,440,998	+0.50(+1.55%)
Dec 17, 2012	32.28	32.44	32.03	32.38	3,824,863	+0.24(+0.74%)
Dec 14, 2012	31.88	32.24	31.66	32.14	4,533,500	+0.01(+0.04%)
Dec 13, 2012	32.44	32.69	31.88	32.13	5,936,293	-0.18(-0.56%)
Dec 12, 2012	32.55	32.79	32.28	32.31	4,656,823	-0.08(-0.25%)
Dec 11, 2012	33.20	33.27	32.12	32.39	10,691,949	-0.69(-2.09%)
Dec 10, 2012	32.94	33.39	32.83	33.08	4,262,381	-0.55(-1.64%)
Dec 07, 2012	33.70	33.80	33.38	33.63	2,680,702	-0.04(-0.13%)
Dec 06, 2012	33.06	33.84	33.04	33.68	3,475,193	+0.47(+1.40%)
Dec 05, 2012	33.16	33.45	32.78	33.21	2,532,451	+0.04(+0.13%)

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.