Indicators

CME Group (NQ: CME )

198.50 -0.86 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.85	27.90	26.65	27.66	11,644,047	+1.34(+5.11%)
Mar 30, 2009	25.88	27.39	25.61	26.32	13,021,967	-2.51(-8.70%)
Mar 26, 2009	28.74	28.96	27.77	28.82	14,753,597	+0.84(+3.01%)
Mar 25, 2009	27.05	28.60	26.51	27.98	20,120,412	+1.34(+5.04%)
Mar 24, 2009	28.84	29.06	26.63	26.64	20,837,712	-3.05(-10.26%)
Mar 23, 2009	28.09	29.68	26.38	29.68	25,402,396	+4.02(+15.66%)
Mar 20, 2009	25.81	26.79	25.59	25.66	17,787,660	+0.08(+0.30%)
Mar 19, 2009	26.94	26.94	25.43	25.59	18,990,928	-1.13(-4.23%)
Mar 18, 2009	24.65	26.87	24.55	26.72	23,587,378	+1.58(+6.30%)
Mar 17, 2009	21.58	25.19	21.56	25.14	20,306,526	+3.27(+14.96%)
Mar 16, 2009	22.48	22.62	21.73	21.86	13,920,198	-0.38(-1.71%)
Mar 13, 2009	22.79	22.79	21.69	22.24	14,374,560	-0.31(-1.39%)
Mar 12, 2009	21.65	22.57	21.09	22.56	12,922,143	+0.87(+4.01%)
Mar 11, 2009	22.17	22.40	20.69	21.69	20,296,898	-0.12(-0.54%)
Mar 10, 2009	20.98	21.86	20.79	21.81	14,581,066	+1.17(+5.65%)
Mar 09, 2009	19.99	20.77	19.94	20.64	10,948,126	+0.16(+0.77%)
Mar 06, 2009	20.74	20.76	19.77	20.48	10,160,737	+0.00(+0.01%)
Mar 05, 2009	20.96	21.22	20.31	20.48	11,717,298	-0.65(-3.06%)
Mar 04, 2009	20.48	21.51	20.27	21.13	13,631,240	+1.67(+8.60%)

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.