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 (%)
Mar 31, 2009	26.85	27.89	26.65	27.66	11,645,244	+1.34(+5.11%)
Mar 30, 2009	25.87	27.39	25.61	26.31	13,023,305	-2.51(-8.70%)
Mar 26, 2009	28.74	28.96	27.77	28.82	14,755,113	+0.84(+3.00%)
Mar 25, 2009	27.05	28.60	26.50	27.98	20,122,478	+1.34(+5.04%)
Mar 24, 2009	28.83	29.06	26.63	26.64	20,839,854	-3.05(-10.26%)
Mar 23, 2009	28.09	29.68	26.38	29.68	25,405,006	+4.02(+15.66%)
Mar 20, 2009	25.81	26.79	25.58	25.66	17,789,488	+0.08(+0.30%)
Mar 19, 2009	26.93	26.93	25.42	25.58	18,992,880	-1.13(-4.24%)
Mar 18, 2009	24.64	26.87	24.54	26.72	23,589,802	+1.58(+6.30%)
Mar 17, 2009	21.57	25.18	21.56	25.13	20,308,614	+3.27(+14.96%)
Mar 16, 2009	22.48	22.61	21.73	21.86	13,921,628	-0.38(-1.71%)
Mar 13, 2009	22.79	22.79	21.69	22.24	14,376,037	-0.31(-1.39%)
Mar 12, 2009	21.65	22.57	21.09	22.56	12,923,471	+0.87(+4.01%)
Mar 11, 2009	22.17	22.40	20.68	21.69	20,298,982	-0.12(-0.54%)
Mar 10, 2009	20.97	21.86	20.79	21.80	14,582,564	+1.17(+5.65%)
Mar 09, 2009	19.99	20.77	19.94	20.64	10,949,251	+0.16(+0.77%)
Mar 06, 2009	20.74	20.76	19.77	20.48	10,161,781	+0.00(+0.01%)
Mar 05, 2009	20.96	21.21	20.31	20.48	11,718,502	-0.65(-3.06%)
Mar 04, 2009	20.47	21.50	20.27	21.12	13,632,640	+1.67(+8.60%)

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.