Indicators

CME Group (NQ: CME )

198.69 -0.67 (-0.33%)

Streaming Delayed Price Updated: 12:42 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	150.86	155.08	150.86	154.94	2,075,391	+1.79(+1.17%)
May 28, 2020	151.08	154.67	149.41	153.15	2,943,127	+3.36(+2.24%)
May 27, 2020	156.73	157.72	146.00	149.79	4,552,520	-5.04(-3.26%)
May 26, 2020	154.55	156.91	153.34	154.83	1,880,618	+3.11(+2.05%)
May 22, 2020	150.97	151.87	149.36	151.71	1,177,705	+0.53(+0.35%)
May 21, 2020	152.17	153.90	150.72	151.19	2,130,227	-2.24(-1.46%)
May 20, 2020	153.62	154.88	152.94	153.43	1,120,452	+0.90(+0.59%)
May 19, 2020	156.86	157.81	152.16	152.53	1,231,343	-5.12(-3.25%)
May 18, 2020	157.24	158.87	155.86	157.65	1,578,332	+4.01(+2.61%)
May 15, 2020	152.43	154.39	150.71	153.64	2,124,654	+0.47(+0.30%)
May 14, 2020	149.81	153.50	149.03	153.17	1,774,235	+2.17(+1.44%)
May 13, 2020	149.05	151.94	148.02	151.00	1,778,027	-1.03(-0.68%)
May 12, 2020	157.51	158.16	152.00	152.04	1,541,126	-4.23(-2.71%)
May 11, 2020	151.86	157.07	151.36	156.27	2,297,202	+2.24(+1.45%)
May 08, 2020	153.12	154.27	152.51	154.03	1,703,565	+2.58(+1.70%)
May 07, 2020	149.84	154.84	148.33	151.45	2,023,453	+4.06(+2.76%)
May 06, 2020	152.33	153.07	147.14	147.39	1,856,981	-4.08(-2.69%)
May 05, 2020	148.57	153.33	147.12	151.47	1,977,799	+5.05(+3.45%)
May 04, 2020	148.11	148.49	144.82	146.42	2,680,728	-0.93(-0.63%)

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.