Indicators

CME Group (NQ: CME )

225.36 -1.90 (-0.84%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	34.04	34.64	33.90	34.46	3,730,575	+0.42(+1.24%)
Jun 29, 2011	33.60	34.06	33.42	34.04	2,741,391	+0.48(+1.42%)
Jun 28, 2011	33.26	33.70	33.06	33.56	2,133,276	+0.35(+1.06%)
Jun 27, 2011	33.36	33.52	32.83	33.21	2,545,103	+0.09(+0.29%)
Jun 24, 2011	32.98	33.17	32.60	33.11	3,004,031	+0.10(+0.30%)
Jun 23, 2011	32.94	33.19	32.44	33.01	4,060,819	-0.23(-0.70%)
Jun 22, 2011	33.36	33.68	33.11	33.25	3,372,516	-0.17(-0.52%)
Jun 21, 2011	33.06	33.53	32.85	33.42	3,322,657	+0.46(+1.39%)
Jun 20, 2011	32.88	33.03	32.09	32.96	2,841,913	+0.12(+0.37%)
Jun 17, 2011	32.79	32.94	32.52	32.84	5,226,296	+0.34(+1.04%)
Jun 16, 2011	31.98	32.66	31.91	32.50	4,507,435	+0.49(+1.53%)
Jun 15, 2011	32.03	32.41	31.86	32.01	4,014,209	-0.43(-1.32%)
Jun 14, 2011	32.43	32.69	32.22	32.44	3,763,402	+0.33(+1.01%)
Jun 13, 2011	31.89	32.27	31.68	32.11	4,537,736	+0.44(+1.40%)
Jun 10, 2011	32.00	32.07	31.52	31.67	4,343,660	+0.24(+0.76%)
Jun 09, 2011	31.13	31.59	30.94	31.43	3,789,162	+0.47(+1.53%)
Jun 08, 2011	31.34	31.67	30.82	30.96	4,833,896	-0.44(-1.41%)
Jun 07, 2011	31.68	31.93	31.37	31.40	3,526,226	-0.02(-0.06%)
Jun 06, 2011	31.94	32.13	31.37	31.42	5,857,470	-0.70(-2.18%)

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.