Indicators

CME Group (NQ: CME )

197.13 +1.49 (+0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.17	36.22	34.95	36.10	13,602,083	+0.26(+0.72%)
May 28, 2009	33.90	36.00	33.79	35.84	16,216,802	+2.37(+7.06%)
May 27, 2009	34.26	34.78	33.32	33.48	11,522,969	-0.70(-2.06%)
May 26, 2009	32.65	34.38	32.50	34.18	12,793,187	+1.27(+3.84%)
May 22, 2009	31.52	33.48	31.44	32.92	13,493,073	+1.48(+4.70%)
May 21, 2009	31.05	31.73	30.98	31.44	9,903,654	+0.71(+2.32%)
May 20, 2009	32.14	32.29	30.48	30.73	10,010,481	-0.81(-2.56%)
May 19, 2009	32.10	32.55	31.48	31.53	10,063,115	-0.79(-2.43%)
May 18, 2009	31.63	32.55	31.36	32.32	11,921,180	+1.19(+3.84%)
May 15, 2009	32.10	32.21	31.09	31.13	14,489,564	-0.79(-2.49%)
May 14, 2009	31.63	33.36	31.63	31.92	30,895,012	+1.15(+3.75%)
May 13, 2009	28.51	31.48	28.40	30.77	29,655,530	+1.75(+6.04%)
May 12, 2009	27.53	29.46	27.16	29.01	20,971,580	+1.90(+7.02%)
May 11, 2009	27.18	27.71	26.91	27.11	11,538,889	-0.77(-2.75%)
May 08, 2009	26.83	27.96	26.59	27.88	13,756,011	+1.50(+5.69%)
May 07, 2009	28.74	28.82	26.32	26.37	15,183,365	-2.13(-7.46%)
May 06, 2009	28.10	28.51	27.00	28.50	15,207,704	+0.75(+2.69%)
May 05, 2009	26.19	28.16	26.12	27.75	16,958,008	+1.45(+5.51%)
May 04, 2009	25.82	26.36	25.06	26.30	14,383,236	+1.32(+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.