Indicators

CME Group (NQ: CME )

207.19 -0.29 (-0.14%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	149.25	151.46	149.24	150.46	2,576,182	+1.69(+1.14%)
Feb 27, 2019	147.10	149.09	146.66	148.76	2,130,639	+1.45(+0.98%)
Feb 26, 2019	146.90	148.46	146.50	147.32	2,034,148	+0.51(+0.35%)
Feb 25, 2019	147.91	149.23	146.69	146.80	1,906,629	-0.47(-0.32%)
Feb 22, 2019	145.99	147.36	145.64	147.28	1,632,191	+1.30(+0.89%)
Feb 21, 2019	145.08	146.04	144.78	145.98	2,304,999	+0.74(+0.51%)
Feb 20, 2019	144.16	145.37	142.89	145.23	2,548,101	+1.07(+0.74%)
Feb 19, 2019	144.96	145.99	143.98	144.16	1,947,695	-0.91(-0.63%)
Feb 15, 2019	146.07	147.06	143.83	145.07	3,711,120	-1.65(-1.13%)
Feb 14, 2019	149.71	149.74	146.08	146.73	3,502,861	-2.48(-1.66%)
Feb 13, 2019	148.19	150.05	148.06	149.21	2,665,231	+1.22(+0.82%)
Feb 12, 2019	147.25	149.43	146.85	148.00	1,666,426	+1.33(+0.91%)
Feb 11, 2019	147.68	148.18	146.56	146.66	1,287,376	-0.73(-0.49%)
Feb 08, 2019	146.36	148.15	145.99	147.39	1,644,161	+0.80(+0.55%)
Feb 07, 2019	145.87	146.60	143.67	146.59	2,093,405	-0.44(-0.30%)
Feb 06, 2019	147.34	147.72	146.24	147.03	1,958,849	-0.84(-0.57%)
Feb 05, 2019	148.53	148.99	145.97	147.87	3,034,460	-2.28(-1.52%)
Feb 04, 2019	151.48	152.00	145.22	150.15	2,895,922	-1.57(-1.04%)

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.