Indicators

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	76.33	77.00	75.56	77.00	2,599,048	+0.39(+0.51%)
Dec 28, 2007	77.06	77.06	75.54	76.61	2,453,405	+0.51(+0.66%)
Dec 27, 2007	77.67	77.67	76.10	76.10	2,321,927	-1.35(-1.74%)
Dec 26, 2007	77.73	77.73	76.50	77.45	3,162,698	-0.45(-0.58%)
Dec 24, 2007	77.59	78.76	76.44	77.90	5,349,245	-1.88(-2.36%)
Dec 21, 2007	79.12	79.78	78.21	79.78	5,777,890	+1.09(+1.39%)
Dec 20, 2007	78.57	79.08	77.91	78.69	3,300,564	+0.84(+1.08%)
Dec 19, 2007	77.84	78.66	76.95	77.84	3,630,079	+0.17(+0.22%)
Dec 18, 2007	78.34	78.70	76.38	77.67	4,452,214	+0.06(+0.07%)
Dec 17, 2007	78.28	79.40	77.39	77.62	3,674,944	-0.85(-1.08%)
Dec 14, 2007	78.32	79.79	77.79	78.47	4,063,632	-0.22(-0.28%)
Dec 13, 2007	76.71	78.91	75.60	78.69	5,561,928	+1.44(+1.86%)
Dec 12, 2007	78.33	78.33	76.19	77.24	4,274,177	+0.79(+1.03%)
Dec 11, 2007	79.13	79.70	75.65	76.46	5,415,359	-2.40(-3.04%)
Dec 10, 2007	79.19	80.20	78.46	78.85	4,726,297	-0.51(-0.64%)
Dec 07, 2007	78.55	79.79	78.01	79.36	4,280,521	+0.81(+1.03%)
Dec 06, 2007	77.92	78.55	77.37	78.55	4,983,213	+0.29(+0.37%)
Dec 05, 2007	75.88	78.56	75.88	78.26	8,362,230	+3.03(+4.03%)
Dec 04, 2007	74.10	77.10	74.10	75.23	8,388,217	+1.06(+1.43%)

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.