Indicators

CME Group (NQ: CME )

197.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	180.79	182.37	179.87	181.35	1,642,336	-0.04(-0.02%)
Jul 28, 2022	177.69	182.14	174.28	181.38	1,965,754	+3.21(+1.80%)
Jul 27, 2022	183.45	184.31	176.57	178.18	2,551,912	-7.08(-3.82%)
Jul 26, 2022	185.87	186.88	184.44	185.26	1,305,520	-0.62(-0.33%)
Jul 25, 2022	185.91	187.05	184.60	185.88	1,365,791	-0.02(-0.01%)
Jul 22, 2022	186.76	187.78	184.48	185.89	1,046,305	-1.19(-0.64%)
Jul 21, 2022	185.96	187.10	184.88	187.09	1,140,105	+1.49(+0.80%)
Jul 20, 2022	186.62	187.46	184.42	185.59	1,534,688	+0.30(+0.16%)
Jul 19, 2022	184.07	186.09	182.64	185.29	1,478,818	+3.07(+1.69%)
Jul 18, 2022	184.17	184.81	181.81	182.22	1,061,120	-1.36(-0.74%)
Jul 15, 2022	181.90	183.90	180.70	183.59	1,936,361	+2.19(+1.21%)
Jul 14, 2022	182.54	183.34	180.01	181.39	1,715,999	-3.65(-1.97%)
Jul 13, 2022	183.11	186.87	183.02	185.05	835,594	+0.34(+0.19%)
Jul 12, 2022	189.59	191.07	184.12	184.70	1,055,466	-4.70(-2.48%)
Jul 11, 2022	190.50	190.91	187.95	189.40	878,193	-0.51(-0.27%)
Jul 08, 2022	188.69	191.99	188.51	189.91	1,397,581	+0.11(+0.06%)
Jul 07, 2022	186.28	190.24	185.92	189.80	1,406,999	+4.38(+2.36%)
Jul 06, 2022	187.10	188.15	184.48	185.42	1,236,069	-0.36(-0.20%)
Jul 05, 2022	185.08	185.91	181.39	185.78	1,173,545	+0.07(+0.04%)

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.