Indicators

CME Group (NQ: CME )

198.43 -0.93 (-0.47%)

Streaming Delayed Price Updated: 1:05 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.94	24.22	23.72	24.08	9,443,472	+0.56(+2.39%)
Jan 28, 2005	23.91	23.91	22.92	23.51	12,362,039	-0.05(-0.20%)
Jan 27, 2005	22.79	23.58	22.49	23.56	14,260,533	+1.44(+6.49%)
Jan 26, 2005	21.06	22.17	20.80	22.12	10,799,412	+1.27(+6.11%)
Jan 25, 2005	20.77	21.37	20.60	20.85	10,353,074	+0.08(+0.38%)
Jan 24, 2005	21.27	21.38	20.67	20.77	14,488,602	-0.81(-3.74%)
Jan 21, 2005	21.79	21.99	21.44	21.58	10,140,150	-0.54(-2.45%)
Jan 20, 2005	22.82	22.82	21.71	22.12	15,563,019	-0.81(-3.53%)
Jan 19, 2005	23.40	23.47	22.87	22.93	4,496,339	-0.24(-1.02%)
Jan 18, 2005	23.29	23.29	23.01	23.16	4,661,155	-0.15(-0.66%)
Jan 14, 2005	23.25	23.46	23.04	23.32	2,659,317	+0.03(+0.13%)
Jan 13, 2005	23.25	23.61	22.80	23.29	7,199,311	+0.04(+0.17%)
Jan 12, 2005	23.85	24.02	22.45	23.25	16,902,032	-0.60(-2.51%)
Jan 11, 2005	24.11	24.15	23.80	23.85	5,178,764	-0.34(-1.40%)
Jan 10, 2005	24.42	24.53	23.99	24.18	7,306,218	-0.24(-0.99%)
Jan 07, 2005	24.86	25.04	24.37	24.42	5,009,494	-0.44(-1.76%)
Jan 06, 2005	24.41	24.97	24.25	24.86	5,189,455	+0.45(+1.84%)
Jan 05, 2005	24.08	24.60	23.98	24.41	8,336,982	+0.34(+1.40%)
Jan 04, 2005	24.47	24.83	23.57	24.08	12,119,716	-0.38(-1.56%)

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.