Indicators

CME Group (NQ: CME )

210.94 -1.60 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	191.87	192.05	190.21	191.05	1,525,822	-0.44(-0.23%)
Jul 28, 2023	191.97	192.83	191.00	191.49	1,198,846	+0.73(+0.38%)
Jul 27, 2023	191.86	194.31	189.99	190.76	2,289,241	-0.09(-0.05%)
Jul 26, 2023	184.49	191.53	183.83	190.85	2,727,389	+7.23(+3.94%)
Jul 25, 2023	183.41	183.75	182.31	183.62	1,425,328	+0.17(+0.09%)
Jul 24, 2023	181.73	183.64	180.87	183.45	1,353,860	+1.82(+1.00%)
Jul 21, 2023	180.13	181.79	178.98	181.62	1,220,941	+1.66(+0.92%)
Jul 20, 2023	178.97	180.77	178.71	179.96	984,720	+0.99(+0.55%)
Jul 19, 2023	180.24	182.36	178.87	178.97	1,989,513	-0.64(-0.36%)
Jul 18, 2023	178.07	179.76	177.61	179.62	1,243,935	+1.73(+0.97%)
Jul 17, 2023	178.61	180.00	177.69	177.89	1,495,433	-0.84(-0.47%)
Jul 14, 2023	176.47	179.32	175.84	178.73	1,704,358	+2.79(+1.59%)
Jul 13, 2023	173.84	176.37	173.69	175.94	2,011,635	+1.83(+1.05%)
Jul 12, 2023	174.67	174.96	172.95	174.10	1,386,432	-0.98(-0.56%)
Jul 11, 2023	174.48	175.18	173.71	175.08	1,008,810	+0.99(+0.57%)
Jul 10, 2023	175.23	175.55	173.93	174.09	1,305,676	-0.62(-0.36%)
Jul 07, 2023	175.64	176.43	174.61	174.72	943,468	-1.25(-0.71%)
Jul 06, 2023	176.38	176.69	175.11	175.97	1,518,514	-0.58(-0.33%)
Jul 05, 2023	178.13	178.16	174.72	176.54	1,418,975	-2.22(-1.24%)

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.