Indicators

CME Group (NQ: CME )

211.84 +3.50 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.41	34.09	32.41	33.49	7,278,828	+0.62(+1.89%)
Jul 28, 2011	32.64	33.29	32.56	32.87	4,922,058	+0.62(+1.91%)
Jul 27, 2011	32.90	33.01	32.05	32.26	3,742,085	-0.76(-2.31%)
Jul 26, 2011	33.08	33.24	32.76	33.02	2,800,211	+0.04(+0.11%)
Jul 25, 2011	32.93	33.22	32.62	32.98	3,668,054	-0.11(-0.32%)
Jul 22, 2011	33.09	33.27	33.02	33.09	2,324,719	-0.11(-0.35%)
Jul 21, 2011	33.26	33.36	33.01	33.20	3,863,897	+0.14(+0.42%)
Jul 20, 2011	33.59	33.63	33.05	33.07	2,767,547	-0.45(-1.35%)
Jul 19, 2011	33.23	33.58	33.14	33.52	2,643,955	+0.40(+1.21%)
Jul 18, 2011	33.71	33.82	33.03	33.12	3,184,602	-0.76(-2.23%)
Jul 15, 2011	33.64	33.95	33.30	33.87	3,821,607	+0.37(+1.09%)
Jul 14, 2011	33.67	33.67	33.30	33.50	2,646,157	-0.02(-0.07%)
Jul 13, 2011	33.60	33.98	33.45	33.53	1,811,944	+0.05(+0.14%)
Jul 12, 2011	33.38	33.90	33.16	33.48	3,163,301	+0.22(+0.66%)
Jul 11, 2011	33.72	33.92	33.12	33.26	3,501,688	-0.85(-2.48%)
Jul 08, 2011	34.23	34.30	33.86	34.11	3,448,414	-0.52(-1.50%)
Jul 07, 2011	34.53	34.75	34.39	34.63	2,518,361	+0.31(+0.89%)
Jul 06, 2011	34.30	34.43	34.17	34.32	1,704,862	-0.04(-0.12%)
Jul 05, 2011	34.18	34.51	33.84	34.36	2,817,807	-0.00(-0.01%)

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.