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 29, 2023	208.72	209.03	206.56	208.30	1,518,528	-0.42(-0.20%)
Dec 28, 2023	208.45	209.21	207.95	208.72	1,110,854	+0.47(+0.23%)
Dec 27, 2023	206.82	208.27	206.50	208.24	1,546,906	+0.98(+0.47%)
Dec 26, 2023	207.00	207.48	206.30	207.26	1,375,623	+0.47(+0.23%)
Dec 22, 2023	206.62	208.06	205.15	206.79	1,270,538	+0.52(+0.25%)
Dec 21, 2023	203.23	206.45	203.03	206.27	1,063,996	+2.62(+1.29%)
Dec 20, 2023	205.84	206.88	202.96	203.65	1,933,176	-1.83(-0.89%)
Dec 19, 2023	204.22	205.93	202.68	205.48	1,947,612	+1.70(+0.83%)
Dec 18, 2023	200.82	204.00	200.72	203.78	1,757,395	+4.30(+2.16%)
Dec 15, 2023	200.65	201.32	198.67	199.48	4,909,950	-3.31(-1.63%)
Dec 14, 2023	204.08	204.21	197.98	202.79	3,491,859	-2.90(-1.41%)
Dec 13, 2023	206.62	207.95	204.14	205.68	2,906,212	-0.94(-0.45%)
Dec 12, 2023	207.75	208.85	205.89	206.62	1,672,785	-1.25(-0.60%)
Dec 11, 2023	204.97	209.03	204.52	207.87	1,642,297	+3.68(+1.80%)
Dec 08, 2023	203.26	204.94	203.07	204.19	2,584,051	+0.86(+0.42%)
Dec 07, 2023	205.48	205.88	202.22	203.34	2,961,811	-2.33(-1.14%)
Dec 06, 2023	209.75	210.02	203.83	205.67	1,833,923	-3.93(-1.87%)
Dec 05, 2023	209.59	210.15	207.66	209.60	1,275,909	-1.38(-0.66%)
Dec 04, 2023	210.38	214.84	210.38	210.98	1,443,310	+0.23(+0.11%)

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.