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 (%)
Dec 29, 2023	209.91	210.23	207.75	209.50	1,509,861	-0.42(-0.20%)
Dec 28, 2023	209.65	210.41	209.14	209.91	1,104,514	+0.48(+0.23%)
Dec 27, 2023	208.00	209.47	207.69	209.44	1,538,077	+0.98(+0.47%)
Dec 26, 2023	208.19	208.67	207.48	208.45	1,367,772	+0.47(+0.23%)
Dec 22, 2023	207.80	209.25	206.32	207.98	1,263,286	+0.52(+0.25%)
Dec 21, 2023	204.40	207.63	204.19	207.45	1,057,923	+2.64(+1.29%)
Dec 20, 2023	207.03	208.06	204.12	204.81	1,922,142	-1.84(-0.89%)
Dec 19, 2023	205.40	207.11	203.84	206.66	1,936,496	+1.71(+0.83%)
Dec 18, 2023	201.97	205.17	201.87	204.95	1,747,365	+4.33(+2.16%)
Dec 15, 2023	201.81	202.47	199.81	200.62	4,881,926	-3.33(-1.63%)
Dec 14, 2023	205.25	205.38	199.12	203.95	3,471,929	-2.91(-1.41%)
Dec 13, 2023	207.80	209.14	205.31	206.86	2,889,624	-0.94(-0.45%)
Dec 12, 2023	208.94	210.04	207.07	207.80	1,663,238	-1.26(-0.60%)
Dec 11, 2023	206.14	210.23	205.70	209.06	1,632,923	+3.70(+1.80%)
Dec 08, 2023	204.43	206.11	204.23	205.37	2,569,303	+0.86(+0.42%)
Dec 07, 2023	206.66	207.06	203.38	204.50	2,944,907	-2.35(-1.14%)
Dec 06, 2023	210.96	211.22	205.00	206.85	1,823,456	-3.95(-1.87%)
Dec 05, 2023	210.79	211.36	208.86	210.80	1,268,627	-1.39(-0.66%)
Dec 04, 2023	211.58	216.07	211.58	212.19	1,435,072	+0.23(+0.11%)

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.