Indicators

CME Group (NQ: CME )

195.68 -0.05 (-0.03%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	148.69	150.05	148.17	149.96	2,247,434	+0.22(+0.15%)
Nov 27, 2020	149.53	150.89	148.81	149.73	1,074,887	-0.02(-0.01%)
Nov 25, 2020	148.37	149.84	146.23	149.75	2,133,551	+1.38(+0.93%)
Nov 24, 2020	145.87	149.19	145.57	148.37	2,419,396	+3.77(+2.61%)
Nov 23, 2020	144.55	146.53	143.69	144.60	2,045,662	+1.12(+0.78%)
Nov 20, 2020	142.60	144.22	141.34	143.48	1,497,186	+1.32(+0.93%)
Nov 19, 2020	141.64	142.80	140.09	142.16	1,135,484	+0.13(+0.09%)
Nov 18, 2020	144.23	145.35	141.92	142.03	1,430,308	-1.96(-1.36%)
Nov 17, 2020	142.77	144.34	141.75	143.99	1,601,919	-0.60(-0.41%)
Nov 16, 2020	144.39	145.08	142.32	144.59	1,937,876	+2.41(+1.69%)
Nov 13, 2020	138.75	143.14	138.54	142.19	1,807,781	+4.24(+3.07%)
Nov 12, 2020	140.81	141.53	136.62	137.94	1,750,924	-4.11(-2.89%)
Nov 11, 2020	145.11	145.88	141.51	142.06	2,278,468	-2.48(-1.72%)
Nov 10, 2020	138.82	144.68	138.03	144.54	3,928,831	+5.40(+3.88%)
Nov 09, 2020	139.10	142.55	137.28	139.14	4,899,943	+10.13(+7.85%)
Nov 06, 2020	130.06	130.08	127.91	129.02	1,827,974	+0.12(+0.09%)
Nov 05, 2020	130.27	130.75	128.51	128.90	2,361,912	-0.04(-0.03%)
Nov 04, 2020	132.25	133.89	128.78	128.94	2,901,671	-2.55(-1.94%)
Nov 03, 2020	132.63	133.83	131.27	131.49	2,066,560	+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.