Indicators

CME Group (NQ: CME )

197.13 +1.49 (+0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	153.62	154.96	152.79	154.69	1,775,013	+1.65(+1.08%)
Dec 28, 2018	152.72	154.66	151.06	153.04	1,599,531	+1.47(+0.97%)
Dec 27, 2018	147.60	151.77	146.44	151.57	2,246,356	+3.08(+2.08%)
Dec 26, 2018	144.25	148.56	142.12	148.48	2,220,674	+4.64(+3.23%)
Dec 24, 2018	147.78	149.04	143.82	143.84	1,486,841	-4.91(-3.30%)
Dec 21, 2018	149.93	154.19	147.96	148.75	6,049,404	-1.83(-1.22%)
Dec 20, 2018	151.08	153.08	149.76	150.59	3,263,671	-0.51(-0.34%)
Dec 19, 2018	148.67	153.56	148.00	151.10	3,500,349	+2.23(+1.50%)
Dec 18, 2018	151.81	153.10	147.81	148.87	2,642,392	-2.28(-1.51%)
Dec 17, 2018	152.55	153.75	150.59	151.15	2,363,987	-1.67(-1.09%)
Dec 14, 2018	152.19	153.41	151.19	152.82	1,973,083	-0.24(-0.16%)
Dec 13, 2018	153.17	153.86	151.38	153.06	2,343,196	-0.51(-0.33%)
Dec 12, 2018	155.90	157.09	153.44	153.57	2,781,993	-0.77(-0.50%)
Dec 11, 2018	156.48	156.90	153.53	154.34	3,371,267	-0.68(-0.44%)
Dec 10, 2018	152.05	155.34	150.84	155.02	2,390,549	+2.64(+1.73%)
Dec 07, 2018	153.77	155.87	151.63	152.38	2,235,972	-0.99(-0.64%)
Dec 06, 2018	152.54	153.48	148.83	153.37	3,556,899	+0.67(+0.44%)
Dec 04, 2018	153.13	153.58	151.33	152.70	3,236,772	+0.07(+0.05%)

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.