Indicators

CME Group (NQ: CME )

225.66 +3.62 (+1.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	79.33	80.03	78.53	80.03	2,500,776	+0.41(+0.51%)
Dec 28, 2007	80.09	80.09	78.51	79.62	2,360,639	+0.52(+0.66%)
Dec 27, 2007	80.73	80.73	79.09	79.09	2,234,132	-1.40(-1.74%)
Dec 26, 2007	80.79	80.79	79.51	80.49	3,043,114	-0.47(-0.58%)
Dec 24, 2007	80.64	81.86	79.44	80.96	5,146,985	-1.95(-2.36%)
Dec 21, 2007	82.23	82.91	81.28	82.91	5,559,423	+1.14(+1.39%)
Dec 20, 2007	81.66	82.19	80.97	81.78	3,175,767	+0.87(+1.08%)
Dec 19, 2007	80.90	81.75	79.97	80.90	3,492,822	+0.17(+0.22%)
Dec 18, 2007	81.42	81.79	79.39	80.73	4,283,871	+0.06(+0.07%)
Dec 17, 2007	81.36	82.52	80.43	80.67	3,535,991	-0.88(-1.08%)
Dec 14, 2007	81.40	82.92	80.84	81.55	3,909,983	-0.23(-0.28%)
Dec 13, 2007	79.73	82.01	78.57	81.78	5,351,627	+1.50(+1.86%)
Dec 12, 2007	81.41	81.41	79.19	80.28	4,112,567	+0.82(+1.03%)
Dec 11, 2007	82.24	82.83	78.63	79.46	5,210,599	-2.49(-3.04%)
Dec 10, 2007	82.30	83.35	81.54	81.95	4,547,591	-0.52(-0.64%)
Dec 07, 2007	81.64	82.92	81.08	82.48	4,118,670	+0.84(+1.03%)
Dec 06, 2007	80.99	81.64	80.41	81.64	4,794,793	+0.30(+0.37%)
Dec 05, 2007	78.86	81.65	78.86	81.34	8,046,046	+3.15(+4.03%)
Dec 04, 2007	77.01	80.13	77.01	78.19	8,071,051	+1.10(+1.43%)

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.