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 (%)
Jul 29, 2022	180.78	182.35	179.85	181.33	1,642,504	-0.04(-0.02%)
Jul 28, 2022	177.67	182.12	174.27	181.37	1,965,956	+3.21(+1.80%)
Jul 27, 2022	183.43	184.29	176.55	178.16	2,552,174	-7.08(-3.82%)
Jul 26, 2022	185.85	186.86	184.42	185.24	1,305,654	-0.62(-0.33%)
Jul 25, 2022	185.89	187.03	184.58	185.86	1,365,931	-0.02(-0.01%)
Jul 22, 2022	186.74	187.76	184.46	185.88	1,046,412	-1.19(-0.64%)
Jul 21, 2022	185.94	187.08	184.86	187.07	1,140,222	+1.49(+0.80%)
Jul 20, 2022	186.60	187.44	184.40	185.57	1,534,845	+0.30(+0.16%)
Jul 19, 2022	184.05	186.07	182.62	185.28	1,478,969	+3.07(+1.69%)
Jul 18, 2022	184.15	184.79	181.79	182.20	1,061,229	-1.36(-0.74%)
Jul 15, 2022	181.88	183.88	180.68	183.57	1,936,559	+2.19(+1.21%)
Jul 14, 2022	182.52	183.32	179.99	181.38	1,716,175	-3.65(-1.97%)
Jul 13, 2022	183.09	186.85	183.00	185.03	835,680	+0.34(+0.19%)
Jul 12, 2022	189.56	191.05	184.10	184.68	1,055,575	-4.70(-2.48%)
Jul 11, 2022	190.48	190.89	187.93	189.38	878,283	-0.51(-0.27%)
Jul 08, 2022	188.68	191.97	188.49	189.89	1,397,724	+0.11(+0.06%)
Jul 07, 2022	186.26	190.22	185.90	189.78	1,407,143	+4.38(+2.36%)
Jul 06, 2022	187.08	188.13	184.46	185.40	1,236,196	-0.36(-0.20%)
Jul 05, 2022	185.06	185.89	181.38	185.77	1,173,665	+0.07(+0.04%)

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.