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 30, 2019	177.24	178.69	175.16	175.78	1,350,495	-2.12(-1.19%)
Sep 27, 2019	180.64	181.22	177.35	177.90	1,239,195	-1.75(-0.97%)
Sep 26, 2019	178.68	180.23	178.18	179.65	1,504,098	+2.25(+1.27%)
Sep 25, 2019	177.51	178.04	175.65	177.40	1,350,003	+0.31(+0.17%)
Sep 24, 2019	177.21	180.22	176.32	177.09	1,356,907	+0.52(+0.30%)
Sep 23, 2019	174.48	177.16	174.32	176.56	1,023,379	+0.94(+0.54%)
Sep 20, 2019	177.07	177.07	174.48	175.62	2,556,539	-0.66(-0.38%)
Sep 19, 2019	178.04	179.78	175.45	176.29	1,654,242	-3.51(-1.95%)
Sep 18, 2019	178.91	180.05	177.15	179.80	1,409,223	+1.20(+0.67%)
Sep 17, 2019	172.19	178.71	171.03	178.60	3,031,032	+6.43(+3.73%)
Sep 16, 2019	170.98	173.99	170.62	172.17	1,496,457	+1.00(+0.58%)
Sep 13, 2019	171.45	171.79	168.46	171.17	1,349,565	+0.35(+0.20%)
Sep 12, 2019	168.00	171.15	167.83	170.82	2,121,748	+2.33(+1.38%)
Sep 11, 2019	171.34	171.92	167.96	168.50	3,082,294	-2.37(-1.39%)
Sep 10, 2019	179.14	180.20	170.10	170.87	3,089,448	-8.44(-4.71%)
Sep 09, 2019	186.30	186.31	178.70	179.31	1,614,986	-5.61(-3.03%)
Sep 06, 2019	183.63	186.44	183.46	184.91	1,319,496	+1.57(+0.85%)
Sep 05, 2019	185.71	186.40	182.83	183.35	1,431,068	+0.10(+0.05%)
Sep 04, 2019	180.40	183.83	180.33	183.25	1,366,414	+2.73(+1.52%)

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.