Indicators

CME Group (NQ: CME )

209.65 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	158.67	160.68	156.16	159.52	2,084,191	-0.64(-0.40%)
Jan 28, 2021	158.44	162.60	157.84	160.16	1,725,113	+3.23(+2.06%)
Jan 27, 2021	160.01	161.09	156.00	156.93	2,576,287	-4.35(-2.70%)
Jan 26, 2021	162.04	162.68	160.65	161.29	1,421,783	-0.54(-0.34%)
Jan 25, 2021	161.23	162.49	159.81	161.83	1,538,845	+0.29(+0.18%)
Jan 22, 2021	162.83	163.22	161.41	161.54	1,293,761	-1.90(-1.16%)
Jan 21, 2021	166.29	166.29	163.32	163.44	1,622,690	-3.19(-1.91%)
Jan 20, 2021	168.77	169.18	165.77	166.62	1,376,541	-2.08(-1.23%)
Jan 19, 2021	169.60	170.59	167.68	168.70	1,740,997	+0.33(+0.20%)
Jan 15, 2021	169.11	170.00	167.77	168.37	1,568,441	-2.04(-1.19%)
Jan 14, 2021	174.00	174.61	170.05	170.41	1,514,593	-3.34(-1.93%)
Jan 13, 2021	177.72	179.98	173.50	173.75	2,248,749	-3.11(-1.76%)
Jan 12, 2021	174.93	177.39	174.29	176.86	1,858,964	+2.24(+1.28%)
Jan 11, 2021	174.25	175.84	172.93	174.62	1,594,071	-0.65(-0.37%)
Jan 08, 2021	172.90	176.31	172.90	175.27	2,127,484	+0.76(+0.44%)
Jan 07, 2021	173.13	174.94	171.17	174.51	3,177,205	+4.77(+2.81%)
Jan 06, 2021	159.41	171.00	159.01	169.74	5,072,406	+12.52(+7.96%)
Jan 05, 2021	157.66	157.78	155.81	157.22	1,917,594	-0.16(-0.10%)

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.