Indicators

CME Group (NQ: CME )

213.14 +0.41 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.67	34.20	33.54	33.99	3,897,158	+0.06(+0.18%)
Jul 28, 2005	33.52	33.98	33.29	33.93	5,233,706	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.35	33.35	7,724,345	-0.92(-2.68%)
Jul 26, 2005	32.40	34.27	32.23	34.27	15,898,635	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,334	-0.71(-2.08%)
Jul 22, 2005	34.84	35.11	33.99	34.24	4,822,733	-0.42(-1.20%)
Jul 21, 2005	34.64	35.56	34.27	34.66	9,411,638	+0.25(+0.72%)
Jul 20, 2005	34.46	34.86	34.23	34.41	5,458,679	-0.36(-1.04%)
Jul 19, 2005	34.35	35.04	34.00	34.77	7,066,257	+0.59(+1.73%)
Jul 18, 2005	34.44	34.75	34.10	34.18	5,793,480	-0.25(-0.73%)
Jul 15, 2005	34.21	34.46	33.95	34.43	5,742,994	+0.38(+1.12%)
Jul 14, 2005	34.02	34.89	33.97	34.05	13,968,656	+0.01(+0.04%)
Jul 13, 2005	33.74	34.29	33.19	34.04	10,925,329	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,954,631	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.91	5,770,451	+0.10(+0.31%)
Jul 08, 2005	33.12	33.65	32.21	32.80	12,800,394	-0.32(-0.96%)
Jul 07, 2005	33.01	33.22	32.59	33.12	9,163,637	-0.09(-0.28%)
Jul 06, 2005	33.76	34.72	33.12	33.21	15,366,318	-0.54(-1.61%)
Jul 05, 2005	32.52	33.98	32.43	33.76	12,703,851	+0.55(+1.65%)

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.