Indicators

CME Group (NQ: CME )

210.94 -1.60 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.12	21.06	20.09	20.59	12,027,822	-0.19(-0.89%)
Feb 26, 2009	20.94	21.45	20.57	20.78	12,629,064	+0.23(+1.13%)
Feb 25, 2009	20.04	21.40	19.75	20.55	15,194,933	-0.26(-1.23%)
Feb 24, 2009	19.42	20.83	18.88	20.80	15,843,939	+1.28(+6.53%)
Feb 23, 2009	20.85	21.05	19.47	19.52	8,824,259	-1.00(-4.88%)
Feb 20, 2009	19.72	20.82	19.38	20.53	14,581,945	+0.35(+1.72%)
Feb 19, 2009	20.55	21.12	20.12	20.18	11,175,399	+0.13(+0.64%)
Feb 18, 2009	20.71	20.73	19.76	20.05	9,649,071	-0.10(-0.49%)
Feb 17, 2009	20.95	20.95	20.15	20.15	13,061,188	-1.37(-6.37%)
Feb 13, 2009	21.74	22.12	21.28	21.52	8,838,325	-0.27(-1.26%)
Feb 12, 2009	20.83	21.94	20.46	21.79	13,542,661	+0.88(+4.20%)
Feb 11, 2009	20.21	21.00	20.13	20.92	10,472,093	+0.70(+3.46%)
Feb 10, 2009	20.99	21.67	19.85	20.22	13,704,826	-1.00(-4.73%)
Feb 09, 2009	21.00	21.73	20.81	21.22	9,898,585	-0.12(-0.54%)
Feb 06, 2009	20.11	21.73	20.11	21.34	15,932,228	+1.24(+6.15%)
Feb 05, 2009	19.30	20.59	19.09	20.10	15,130,889	+0.62(+3.18%)
Feb 04, 2009	19.54	20.09	19.19	19.48	11,263,528	+0.12(+0.61%)
Feb 03, 2009	19.59	20.41	18.23	19.36	19,289,718	+0.37(+1.94%)

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.