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 (%)
Jan 30, 2009	19.64	19.89	19.11	19.52	13,095,191	+0.03(+0.15%)
Jan 29, 2009	20.12	20.30	19.40	19.49	11,547,896	-1.29(-6.20%)
Jan 28, 2009	19.80	21.12	19.76	20.78	17,516,454	+1.85(+9.77%)
Jan 27, 2009	19.23	19.37	18.49	18.93	12,307,614	+0.23(+1.24%)
Jan 26, 2009	19.20	19.76	18.27	18.70	11,334,910	-0.24(-1.28%)
Jan 23, 2009	17.86	19.19	17.41	18.94	12,140,322	+0.04(+0.22%)
Jan 22, 2009	18.97	19.93	17.63	18.90	12,602,919	-1.37(-6.76%)
Jan 21, 2009	18.29	20.27	17.71	20.27	20,921,218	+2.41(+13.52%)
Jan 20, 2009	19.32	19.34	17.86	17.86	12,451,021	-1.73(-8.84%)
Jan 16, 2009	19.37	19.74	18.55	19.59	13,836,254	+0.76(+4.02%)
Jan 15, 2009	19.39	19.73	18.04	18.83	19,132,902	-0.90(-4.58%)
Jan 14, 2009	20.20	20.38	19.64	19.73	11,180,750	-1.03(-4.98%)
Jan 13, 2009	20.93	21.61	20.33	20.77	11,261,465	-0.47(-2.20%)
Jan 12, 2009	21.09	21.49	20.77	21.23	11,264,903	+0.11(+0.51%)
Jan 09, 2009	21.72	21.83	21.10	21.13	8,627,012	-0.45(-2.08%)
Jan 08, 2009	22.00	22.22	20.88	21.58	12,602,028	-0.73(-3.26%)
Jan 07, 2009	21.78	22.70	21.63	22.30	12,001,058	-0.48(-2.12%)
Jan 06, 2009	23.72	23.82	22.18	22.79	17,456,276	-0.82(-3.49%)
Jan 05, 2009	23.62	24.65	23.05	23.61	14,146,802	-0.25(-1.05%)

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.