CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	132.85	133.44	130.80	131.12	4,543,780	-2.09(-1.57%)
May 30, 2018	128.47	133.73	127.75	133.21	3,009,490	+5.48(+4.29%)
May 29, 2018	127.56	128.42	126.66	127.73	2,313,479	-0.74(-0.58%)
May 25, 2018		128.47	128.47	128.47	0	-0.33(-0.26%)
May 24, 2018	127.73	128.89	126.55	128.80	1,830,315	-0.08(-0.06%)
May 23, 2018	128.65	128.94	127.29	128.88	1,275,487	-0.60(-0.47%)
May 22, 2018	129.81	129.97	127.83	129.48	1,723,753	-0.42(-0.32%)
May 21, 2018	128.91	130.30	128.80	129.90	1,220,606	+1.29(+1.00%)
May 18, 2018	129.29	129.50	128.23	128.61	2,390,014	-0.74(-0.57%)
May 17, 2018	129.06	129.52	128.31	129.35	1,355,297	+0.02(+0.02%)
May 16, 2018	129.27	129.61	128.28	129.33	1,131,957	+0.18(+0.14%)
May 15, 2018	129.38	129.89	128.23	129.15	1,530,691	-0.47(-0.36%)
May 14, 2018	128.74	129.76	127.58	129.62	1,659,847	+1.40(+1.09%)
May 11, 2018	128.65	128.79	127.58	128.22	1,484,488	-0.54(-0.42%)
May 10, 2018	129.15	129.59	128.10	128.76	1,903,906	-1.22(-0.93%)
May 09, 2018	127.78	130.27	126.70	129.97	1,624,067	+2.42(+1.90%)
May 08, 2018	128.03	128.55	126.90	127.55	1,613,855	-0.61(-0.48%)
May 07, 2018	128.32	128.85	127.46	128.16	1,530,547	+0.05(+0.04%)
May 04, 2018	126.22	129.03	125.37	128.12	1,746,808	+1.72(+1.36%)
May 03, 2018	125.33	127.50	123.88	126.39	2,605,142	+0.52(+0.41%)
May 02, 2018	125.93	127.34	125.29	125.88	2,112,623	-0.10(-0.08%)

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.