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 (%)
Jun 30, 2014	47.43	47.99	47.23	47.49	2,285,820	+0.35(+0.75%)
Jun 27, 2014	47.06	47.29	46.92	47.14	1,628,269	-0.05(-0.11%)
Jun 26, 2014	47.21	47.29	46.76	47.19	1,173,740	-0.12(-0.25%)
Jun 25, 2014	47.47	47.85	47.21	47.31	1,587,073	-0.06(-0.13%)
Jun 24, 2014	48.12	48.20	47.21	47.37	1,798,052	-0.95(-1.97%)
Jun 23, 2014	47.96	48.38	47.79	48.32	1,174,605	+0.29(+0.61%)
Jun 20, 2014	48.28	48.28	47.72	48.03	2,652,926	+0.01(+0.03%)
Jun 19, 2014	48.30	48.38	47.37	48.02	2,089,825	-0.37(-0.76%)
Jun 18, 2014	48.24	48.52	47.81	48.38	1,931,659	+0.11(+0.22%)
Jun 17, 2014	47.38	48.40	47.18	48.28	2,482,549	+0.82(+1.72%)
Jun 16, 2014	47.83	47.93	47.06	47.46	2,311,829	-0.37(-0.77%)
Jun 13, 2014	47.52	48.04	47.41	47.83	2,261,819	+0.37(+0.79%)
Jun 12, 2014	47.11	47.64	46.95	47.45	2,185,483	+0.29(+0.61%)
Jun 11, 2014	46.77	47.22	46.62	47.16	2,304,248	+0.29(+0.61%)
Jun 10, 2014	46.84	46.94	46.45	46.88	1,957,870	+0.14(+0.30%)
Jun 06, 2014	46.39	46.84	46.39	46.74	1,622,443	+0.52(+1.13%)
Jun 05, 2014	46.91	46.97	45.98	46.21	2,497,871	-0.50(-1.07%)
Jun 04, 2014	46.98	47.18	46.49	46.71	2,437,617	-0.49(-1.03%)
Jun 03, 2014	47.60	47.87	47.04	47.20	2,299,364	-0.64(-1.33%)

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.