Indicators

CME Group (NQ: CME )

209.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.76	20.00	19.22	19.63	13,019,113	+0.03(+0.15%)
Jan 29, 2009	20.24	20.42	19.51	19.61	11,480,807	-1.30(-6.20%)
Jan 28, 2009	19.92	21.24	19.87	20.90	17,414,692	+1.86(+9.77%)
Jan 27, 2009	19.34	19.48	18.60	19.04	12,236,112	+0.23(+1.24%)
Jan 26, 2009	19.32	19.87	18.38	18.81	11,269,059	-0.24(-1.28%)
Jan 23, 2009	17.97	19.31	17.51	19.05	12,069,792	+0.04(+0.22%)
Jan 22, 2009	19.08	20.05	17.74	19.01	12,529,701	-1.38(-6.76%)
Jan 21, 2009	18.40	20.39	17.81	20.39	20,799,674	+2.43(+13.52%)
Jan 20, 2009	19.44	19.45	17.96	17.96	12,378,686	-1.74(-8.84%)
Jan 16, 2009	19.49	19.86	18.66	19.70	13,755,871	+0.76(+4.02%)
Jan 15, 2009	19.50	19.85	18.14	18.94	19,021,746	-0.91(-4.58%)
Jan 14, 2009	20.32	20.50	19.76	19.85	11,115,794	-1.04(-4.98%)
Jan 13, 2009	21.06	21.74	20.45	20.89	11,196,040	-0.47(-2.20%)
Jan 12, 2009	21.21	21.61	20.89	21.36	11,199,459	+0.11(+0.50%)
Jan 09, 2009	21.84	21.96	21.23	21.25	8,576,893	-0.45(-2.08%)
Jan 08, 2009	22.13	22.35	21.00	21.70	12,528,815	-0.73(-3.26%)
Jan 07, 2009	21.90	22.83	21.76	22.43	11,931,336	-0.49(-2.12%)
Jan 06, 2009	23.86	23.96	22.31	22.92	17,354,862	-0.83(-3.49%)
Jan 05, 2009	23.75	24.80	23.18	23.75	14,064,614	-0.25(-1.05%)

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.