Indicators

CME Group (NQ: CME )

213.16 -1.60 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	66.87	67.14	65.92	66.06	5,558,142	-0.58(-0.87%)
Jan 30, 2007	65.08	67.35	64.20	66.64	15,717,655	-0.89(-1.32%)
Jan 29, 2007	69.06	69.42	67.43	67.53	5,281,855	-1.53(-2.21%)
Jan 26, 2007	68.36	69.07	67.64	69.06	5,153,092	+1.16(+1.70%)
Jan 25, 2007	69.62	69.62	67.65	67.90	4,778,740	-1.47(-2.12%)
Jan 24, 2007	68.57	69.93	68.26	69.37	7,231,212	+0.84(+1.23%)
Jan 23, 2007	67.08	68.53	66.44	68.53	6,201,958	+1.68(+2.52%)
Jan 22, 2007	68.00	68.09	66.52	66.84	4,377,953	-0.86(-1.27%)
Jan 19, 2007	67.55	68.02	67.13	67.70	5,516,358	-0.02(-0.03%)
Jan 18, 2007	68.60	69.19	67.33	67.72	7,316,486	-0.53(-0.77%)
Jan 17, 2007	66.81	68.49	66.51	68.25	7,403,465	+1.44(+2.15%)
Jan 16, 2007	67.31	67.78	66.29	66.81	6,495,300	-0.50(-0.74%)
Jan 12, 2007	65.26	67.37	65.17	67.31	8,467,682	+2.03(+3.11%)
Jan 11, 2007	64.87	65.66	64.31	65.28	6,189,167	+0.39(+0.60%)
Jan 10, 2007	62.87	64.96	62.75	64.89	7,271,291	+1.80(+2.86%)
Jan 09, 2007	62.70	63.12	62.41	63.09	3,657,390	+0.36(+0.58%)
Jan 08, 2007	62.27	62.73	61.82	62.73	3,479,168	+0.66(+1.06%)
Jan 05, 2007	61.78	62.36	61.52	62.07	3,746,075	+0.29(+0.47%)
Jan 04, 2007	60.98	61.79	60.82	61.78	4,417,179	+0.45(+0.73%)

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.