Indicators

CME Group (NQ: CME )

201.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.27	36.96	36.03	36.84	5,838,150	+0.63(+1.73%)
Nov 27, 2009	36.17	36.70	36.03	36.22	3,483,162	-0.68(-1.84%)
Nov 25, 2009	36.48	36.93	36.33	36.89	3,898,318	+0.73(+2.00%)
Nov 24, 2009	36.42	36.42	35.69	36.17	4,015,043	-0.16(-0.45%)
Nov 23, 2009	36.60	37.03	36.05	36.33	5,210,702	+0.08(+0.22%)
Nov 20, 2009	36.04	36.53	35.57	36.25	5,038,350	+0.11(+0.32%)
Nov 19, 2009	36.12	36.18	35.63	36.14	5,967,855	-0.24(-0.66%)
Nov 18, 2009	36.43	36.56	36.11	36.38	4,276,912	+0.23(+0.64%)
Nov 17, 2009	35.71	36.43	35.71	36.15	5,213,865	+0.40(+1.12%)
Nov 16, 2009	35.47	36.08	35.44	35.75	5,052,034	+0.53(+1.50%)
Nov 13, 2009	35.30	35.81	34.93	35.22	2,784,746	-0.15(-0.44%)
Nov 12, 2009	35.13	35.81	34.81	35.37	5,706,886	+0.21(+0.60%)
Nov 11, 2009	34.97	35.41	34.29	35.16	5,724,151	+0.62(+1.78%)
Nov 10, 2009	35.23	35.23	34.55	34.55	4,585,010	-0.67(-1.90%)
Nov 09, 2009	34.62	35.31	34.46	35.22	4,639,649	+0.80(+2.32%)
Nov 06, 2009	34.04	34.65	33.56	34.42	5,114,691	+0.05(+0.13%)
Nov 05, 2009	33.65	34.39	33.50	34.37	6,650,582	+1.07(+3.21%)
Nov 04, 2009	34.12	34.17	33.19	33.30	6,729,783	-0.55(-1.62%)
Nov 03, 2009	33.91	34.34	33.56	33.85	5,620,130	-0.45(-1.32%)

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.