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 (%)
May 29, 2009	38.00	38.05	36.72	37.93	12,947,199	+0.27(+0.72%)
May 28, 2009	35.62	37.82	35.50	37.66	15,436,030	+2.48(+7.06%)
May 27, 2009	35.99	36.54	35.01	35.17	10,968,185	-0.74(-2.06%)
May 26, 2009	34.30	36.12	34.14	35.91	12,177,248	+1.33(+3.84%)
May 22, 2009	33.11	35.18	33.03	34.58	12,843,437	+1.55(+4.70%)
May 21, 2009	32.62	33.33	32.55	33.03	9,426,834	+0.75(+2.32%)
May 20, 2009	33.77	33.93	32.02	32.28	9,528,518	-0.85(-2.56%)
May 19, 2009	33.73	34.20	33.07	33.13	9,578,617	-0.83(-2.43%)
May 18, 2009	33.23	34.20	32.94	33.96	11,347,225	+1.25(+3.84%)
May 15, 2009	33.72	33.83	32.67	32.70	13,791,951	-0.83(-2.49%)
May 14, 2009	33.23	35.04	33.23	33.53	29,407,546	+1.21(+3.75%)
May 13, 2009	29.95	33.08	29.83	32.32	28,227,738	+1.84(+6.04%)
May 12, 2009	28.92	30.95	28.54	30.48	19,961,886	+2.00(+7.02%)
May 11, 2009	28.55	29.11	28.28	28.48	10,983,339	-0.80(-2.75%)
May 08, 2009	28.18	29.37	27.93	29.29	13,093,716	+1.58(+5.69%)
May 07, 2009	30.19	30.28	27.65	27.71	14,452,349	-2.23(-7.46%)
May 06, 2009	29.52	29.95	28.37	29.94	14,475,516	+0.79(+2.69%)
May 05, 2009	27.51	29.58	27.44	29.16	16,141,549	+1.52(+5.51%)
May 04, 2009	27.13	27.69	26.33	27.63	13,690,743	+1.39(+5.28%)

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.