Indicators

CME Group (NQ: CME )

201.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	148.67	150.03	148.16	149.94	2,247,664	+0.22(+0.15%)
Nov 27, 2020	149.52	150.88	148.79	149.72	1,074,997	-0.02(-0.01%)
Nov 25, 2020	148.35	149.83	146.21	149.73	2,133,769	+1.38(+0.93%)
Nov 24, 2020	145.85	149.18	145.55	148.35	2,419,644	+3.77(+2.61%)
Nov 23, 2020	144.53	146.51	143.68	144.59	2,045,871	+1.12(+0.78%)
Nov 20, 2020	142.59	144.21	141.33	143.46	1,497,339	+1.32(+0.93%)
Nov 19, 2020	141.62	142.79	140.08	142.14	1,135,601	+0.13(+0.09%)
Nov 18, 2020	144.22	145.33	141.91	142.02	1,430,454	-1.96(-1.36%)
Nov 17, 2020	142.75	144.33	141.73	143.98	1,602,083	-0.60(-0.41%)
Nov 16, 2020	144.37	145.07	142.31	144.58	1,938,074	+2.41(+1.69%)
Nov 13, 2020	138.74	143.12	138.53	142.17	1,807,966	+4.24(+3.07%)
Nov 12, 2020	140.79	141.52	136.60	137.93	1,751,103	-4.11(-2.89%)
Nov 11, 2020	145.09	145.86	141.49	142.04	2,278,701	-2.48(-1.72%)
Nov 10, 2020	138.80	144.66	138.01	144.53	3,929,233	+5.40(+3.88%)
Nov 09, 2020	139.09	142.54	137.27	139.13	4,900,445	+10.13(+7.85%)
Nov 06, 2020	130.05	130.07	127.90	129.00	1,828,161	+0.12(+0.09%)
Nov 05, 2020	130.25	130.73	128.50	128.88	2,362,154	-0.04(-0.03%)
Nov 04, 2020	132.24	133.88	128.77	128.93	2,901,969	-2.55(-1.94%)
Nov 03, 2020	132.62	133.82	131.26	131.48	2,066,771	+1.03(+0.79%)

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.