Indicators

CME Group (NQ: CME )

201.49 +1.00 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.82	59.38	57.91	58.01	4,807,925	-0.59(-1.00%)
Apr 27, 2007	58.26	59.43	58.26	58.60	4,088,781	+0.36(+0.62%)
Apr 26, 2007	59.83	59.89	58.07	58.23	7,022,192	-1.34(-2.25%)
Apr 25, 2007	59.93	60.06	58.77	59.58	7,052,479	-0.07(-0.11%)
Apr 24, 2007	61.67	61.67	59.59	59.64	7,217,278	-1.81(-2.94%)
Apr 23, 2007	62.40	62.44	61.32	61.45	3,989,011	-0.95(-1.53%)
Apr 20, 2007	62.58	62.84	62.25	62.40	4,009,500	+0.23(+0.37%)
Apr 19, 2007	62.56	63.14	62.04	62.17	3,373,467	-0.53(-0.85%)
Apr 18, 2007	62.66	63.31	62.35	62.71	2,808,698	+0.04(+0.07%)
Apr 17, 2007	62.72	63.14	62.25	62.66	2,768,612	-0.06(-0.10%)
Apr 16, 2007	61.93	63.43	61.91	62.72	4,712,342	+0.81(+1.31%)
Apr 13, 2007	62.34	62.35	61.86	61.91	1,767,351	-0.21(-0.34%)
Apr 12, 2007	61.82	62.27	61.31	62.12	3,032,726	+0.32(+0.52%)
Apr 11, 2007	61.73	62.21	61.10	61.80	3,327,145	+0.00(+0.00%)
Apr 10, 2007	61.88	62.51	61.57	61.80	2,415,855	+0.00(+0.00%)
Apr 09, 2007	62.30	62.63	61.54	61.80	2,397,148	-0.34(-0.54%)
Apr 05, 2007	62.53	62.76	62.05	62.13	2,664,388	-0.40(-0.65%)
Apr 04, 2007	61.91	63.00	61.85	62.54	6,121,030	+0.70(+1.13%)
Apr 03, 2007	61.11	61.93	60.94	61.84	5,937,195	+0.79(+1.29%)

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.