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 (%)
Sep 28, 2012	34.59	34.71	34.17	34.58	3,789,555	-0.07(-0.19%)
Sep 27, 2012	34.46	34.78	34.29	34.64	2,554,657	+0.07(+0.21%)
Sep 26, 2012	34.51	34.60	34.09	34.57	3,412,392	+0.10(+0.28%)
Sep 25, 2012	34.66	35.13	34.35	34.48	2,852,091	-0.46(-1.31%)
Sep 24, 2012	34.95	35.07	34.61	34.93	2,070,392	-0.07(-0.20%)
Sep 21, 2012	35.24	35.31	34.84	35.00	9,579,964	-0.03(-0.08%)
Sep 20, 2012	34.66	35.05	34.59	35.03	2,302,597	+0.19(+0.55%)
Sep 19, 2012	35.39	35.48	34.77	34.84	3,308,330	-0.41(-1.16%)
Sep 18, 2012	35.46	35.53	35.09	35.25	3,919,760	-0.19(-0.54%)
Sep 17, 2012	35.45	35.75	35.35	35.44	3,590,235	-0.10(-0.29%)
Sep 14, 2012	35.34	36.21	35.01	35.54	6,475,115	-0.28(-0.77%)
Sep 13, 2012	35.40	35.92	35.22	35.82	3,975,609	+0.25(+0.71%)
Sep 12, 2012	35.37	35.67	35.31	35.57	2,570,584	+0.21(+0.60%)
Sep 11, 2012	35.25	35.37	35.08	35.36	4,747,878	-0.02(-0.05%)
Sep 10, 2012	35.25	35.46	35.13	35.37	4,630,407	+0.13(+0.36%)
Sep 07, 2012	34.09	35.36	33.79	35.25	8,561,970	+1.21(+3.56%)
Sep 06, 2012	33.36	34.08	32.99	34.03	4,973,236	+0.92(+2.79%)
Sep 05, 2012	32.91	33.14	32.39	33.11	5,551,913	+0.00(+0.00%)

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.