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 (%)
Sep 29, 2006	53.77	53.78	53.01	53.69	3,012,692	+0.17(+0.33%)
Sep 28, 2006	53.94	54.21	53.10	53.51	3,548,064	-0.30(-0.55%)
Sep 27, 2006	52.85	53.88	52.85	53.81	5,271,766	+0.99(+1.87%)
Sep 26, 2006	52.68	52.99	52.36	52.82	3,012,692	+0.14(+0.27%)
Sep 25, 2006	51.79	52.96	51.62	52.68	5,988,862	+0.86(+1.65%)
Sep 22, 2006	51.89	52.04	51.38	51.82	2,971,715	-0.27(-0.52%)
Sep 21, 2006	51.67	52.47	51.62	52.09	4,218,838	+0.45(+0.86%)
Sep 20, 2006	52.72	52.96	51.42	51.65	5,188,922	-0.85(-1.62%)
Sep 19, 2006	53.55	53.55	52.21	52.50	3,827,776	-0.61(-1.15%)
Sep 18, 2006	53.34	53.70	52.65	53.11	7,274,289	+0.10(+0.18%)
Sep 15, 2006	52.45	53.33	51.99	53.01	11,924,276	+2.08(+4.08%)
Sep 14, 2006	51.31	51.71	50.88	50.94	4,469,153	-0.36(-0.71%)
Sep 13, 2006	50.82	51.86	50.63	51.30	4,975,129	+0.28(+0.55%)
Sep 12, 2006	50.06	51.16	49.79	51.02	5,998,661	+1.30(+2.61%)
Sep 11, 2006	49.81	50.08	49.29	49.72	3,727,115	-0.09(-0.17%)
Sep 08, 2006	50.15	50.15	49.45	49.81	2,801,572	+0.30(+0.61%)
Sep 07, 2006	49.67	50.12	49.32	49.51	3,493,725	-0.38(-0.76%)
Sep 06, 2006	49.82	50.42	49.62	49.89	5,302,944	+0.00(+0.00%)
Sep 05, 2006	49.63	49.89	49.24	49.89	3,121,370	+0.26(+0.52%)

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.