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, 2012	31.80	31.83	31.45	31.56	3,416,378	-0.30(-0.95%)
Apr 27, 2012	32.56	32.76	31.72	31.86	4,227,825	-0.67(-2.05%)
Apr 26, 2012	31.76	32.64	31.70	32.53	7,446,564	+0.10(+0.31%)
Apr 25, 2012	32.54	32.67	32.24	32.43	3,584,621	+0.07(+0.21%)
Apr 24, 2012	32.38	32.65	32.22	32.36	2,442,804	+0.08(+0.25%)
Apr 23, 2012	32.17	32.38	31.89	32.28	2,997,633	-0.14(-0.42%)
Apr 20, 2012	33.07	33.07	32.28	32.42	4,656,981	-0.52(-1.59%)
Apr 19, 2012	33.11	33.23	32.73	32.94	3,081,148	-0.11(-0.32%)
Apr 18, 2012	33.09	33.26	32.82	33.05	3,482,719	-0.22(-0.65%)
Apr 17, 2012	33.60	33.60	32.92	33.26	5,171,826	-0.06(-0.18%)
Apr 16, 2012	33.86	33.91	33.19	33.32	3,361,586	-0.17(-0.52%)
Apr 13, 2012	34.11	34.11	33.46	33.50	6,379,915	-0.63(-1.85%)
Apr 12, 2012	33.70	34.14	33.39	34.13	3,090,742	+0.40(+1.18%)
Apr 11, 2012	33.93	34.03	33.60	33.73	3,351,344	+0.24(+0.72%)
Apr 10, 2012	33.65	33.92	33.36	33.49	3,579,121	-0.31(-0.90%)
Apr 09, 2012	33.64	33.93	33.30	33.80	3,322,107	-0.39(-1.14%)
Apr 05, 2012	33.84	34.34	33.84	34.18	3,154,623	+0.20(+0.60%)
Apr 04, 2012	34.13	34.39	33.84	33.98	3,774,612	-0.26(-0.76%)
Apr 03, 2012	34.53	34.64	33.74	34.24	5,256,233	-0.33(-0.97%)

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.