Indicators

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	214.66	214.26	214.26	214.06	1,765,440	-0.31(-0.14%)
Mar 27, 2024	212.15	214.42	211.32	214.37	1,853,325	+2.70(+1.28%)
Mar 26, 2024	213.49	214.08	210.68	211.66	1,382,959	-2.30(-1.07%)
Mar 25, 2024	213.91	215.22	213.18	213.96	983,812	+0.69(+0.32%)
Mar 22, 2024	214.97	215.19	213.14	213.28	1,176,407	-1.58(-0.74%)
Mar 21, 2024	212.60	215.06	212.34	214.86	1,538,676	+2.46(+1.16%)
Mar 20, 2024	214.07	215.21	211.87	212.40	1,896,302	-2.72(-1.27%)
Mar 19, 2024	218.34	218.34	214.85	215.12	1,468,701	-2.52(-1.16%)
Mar 18, 2024	216.87	218.50	216.20	217.64	1,118,364	+1.38(+0.64%)
Mar 15, 2024	216.21	218.93	215.61	216.26	4,165,616	-1.90(-0.87%)
Mar 14, 2024	217.84	218.53	216.02	218.16	1,565,031	+0.05(+0.02%)
Mar 13, 2024	216.51	218.22	216.28	218.11	942,314	+1.60(+0.74%)
Mar 12, 2024	215.68	217.50	215.07	216.51	1,396,538	+0.97(+0.45%)
Mar 11, 2024	211.78	215.60	211.78	215.53	1,135,212	+3.77(+1.78%)
Mar 08, 2024	212.73	213.68	211.59	211.76	1,281,589	-0.55(-0.26%)
Mar 07, 2024	218.62	219.54	212.26	212.31	1,822,972	-4.98(-2.29%)
Mar 06, 2024	217.42	217.86	214.27	217.29	1,152,042	-0.21(-0.10%)
Mar 05, 2024	218.59	220.09	216.80	217.50	950,023	-1.44(-0.66%)
Mar 04, 2024	217.60	219.20	216.91	218.94	965,798	+2.12(+0.98%)

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.