Indicators

CME Group (NQ: CME )

195.64 -0.09 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	27.96	28.11	27.55	27.90	5,974,219	-0.06(-0.20%)
Jan 30, 2012	27.83	28.10	27.75	27.95	3,242,469	-0.10(-0.37%)
Jan 27, 2012	27.88	28.19	27.73	28.06	2,102,394	+0.05(+0.18%)
Jan 26, 2012	28.18	28.45	27.96	28.01	3,017,811	-0.19(-0.69%)
Jan 25, 2012	27.96	28.57	27.96	28.20	4,036,151	+0.19(+0.66%)
Jan 24, 2012	27.54	28.07	27.38	28.01	3,196,210	+0.24(+0.87%)
Jan 23, 2012	27.92	28.10	27.75	27.77	3,586,432	-0.17(-0.60%)
Jan 20, 2012	27.66	28.01	27.41	27.94	4,393,379	+0.27(+0.98%)
Jan 19, 2012	27.16	28.39	27.13	27.67	12,800,330	+0.57(+2.11%)
Jan 18, 2012	26.70	27.13	26.32	27.10	4,255,572	+0.41(+1.53%)
Jan 17, 2012	27.55	27.94	26.46	26.69	8,413,038	-0.62(-2.28%)
Jan 13, 2012	27.00	27.49	26.82	27.31	5,684,113	+0.15(+0.54%)
Jan 12, 2012	26.32	27.18	26.27	27.17	5,765,324	+0.84(+3.20%)
Jan 11, 2012	26.51	26.62	26.17	26.32	6,687,566	-0.18(-0.67%)
Jan 10, 2012	26.70	26.83	26.38	26.50	8,383,298	-0.08(-0.31%)
Jan 09, 2012	27.07	27.42	26.33	26.58	12,080,355	-0.67(-2.46%)
Jan 06, 2012	27.42	27.49	26.73	27.26	11,138,039	-0.54(-1.94%)
Jan 05, 2012	27.95	28.07	27.56	27.79	6,688,184	-0.28(-0.99%)

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.