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	177.26	178.70	175.18	175.80	1,350,357	-2.12(-1.19%)
Sep 27, 2019	180.66	181.24	177.36	177.92	1,239,068	-1.75(-0.97%)
Sep 26, 2019	178.69	180.25	178.20	179.67	1,503,944	+2.25(+1.27%)
Sep 25, 2019	177.53	178.06	175.67	177.41	1,349,865	+0.31(+0.17%)
Sep 24, 2019	177.23	180.23	176.34	177.11	1,356,768	+0.52(+0.30%)
Sep 23, 2019	174.49	177.18	174.34	176.58	1,023,274	+0.94(+0.54%)
Sep 20, 2019	177.09	177.09	174.50	175.64	2,556,277	-0.66(-0.38%)
Sep 19, 2019	178.06	179.80	175.47	176.31	1,654,072	-3.51(-1.95%)
Sep 18, 2019	178.93	180.07	177.17	179.82	1,409,079	+1.20(+0.67%)
Sep 17, 2019	172.21	178.73	171.05	178.62	3,030,722	+6.43(+3.73%)
Sep 16, 2019	171.00	174.01	170.63	172.19	1,496,304	+1.00(+0.58%)
Sep 13, 2019	171.47	171.81	168.48	171.19	1,349,426	+0.35(+0.20%)
Sep 12, 2019	168.01	171.17	167.85	170.84	2,121,531	+2.33(+1.38%)
Sep 11, 2019	171.36	171.94	167.98	168.51	3,081,979	-2.37(-1.39%)
Sep 10, 2019	179.16	180.22	170.12	170.88	3,089,131	-8.44(-4.71%)
Sep 09, 2019	186.32	186.33	178.72	179.33	1,614,820	-5.61(-3.03%)
Sep 06, 2019	183.65	186.46	183.48	184.93	1,319,360	+1.57(+0.85%)
Sep 05, 2019	185.73	186.42	182.84	183.37	1,430,921	+0.10(+0.05%)
Sep 04, 2019	180.41	183.85	180.35	183.27	1,366,274	+2.74(+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.