CME Group (NQ: CME )

217.95 USD +3.16 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 95.79 96.43 95.25 95.93 941,105 -0.09(-0.09%)
Feb 26, 2015 96.25 96.69 95.56 96.02 865,819 -0.51(-0.53%)
Feb 25, 2015 96.03 96.79 95.84 96.53 752,881 +0.36(+0.37%)
Feb 24, 2015 95.24 97.12 94.97 96.17 1,331,270 +1.18(+1.24%)
Feb 23, 2015 93.98 95.01 93.51 94.99 916,583 +0.74(+0.79%)
Feb 20, 2015 94.11 94.39 92.48 94.25 1,911,542 +0.07(+0.07%)
Feb 19, 2015 93.65 94.23 93.40 94.18 1,168,452 +0.42(+0.45%)
Feb 18, 2015 94.16 94.75 93.32 93.76 879,739 -0.44(-0.47%)
Feb 17, 2015 94.01 94.35 93.48 94.20 1,219,226 +0.28(+0.30%)
Feb 13, 2015 94.83 93.92 93.92 93.92 1,668,300 -1.39(-1.46%)
Feb 12, 2015 94.89 95.80 94.60 95.31 1,437,056 +0.50(+0.53%)
Feb 11, 2015 94.58 95.32 93.97 94.81 1,024,318 +0.18(+0.20%)
Feb 10, 2015 94.04 94.92 93.25 94.62 1,423,732 +0.80(+0.85%)
Feb 09, 2015 93.62 94.87 93.09 93.82 1,423,936 -0.39(-0.41%)
Feb 06, 2015 92.04 95.21 91.56 94.21 3,217,819 +3.37(+3.71%)
Feb 05, 2015 89.79 91.62 89.27 90.84 2,321,620 +1.59(+1.78%)
Feb 04, 2015 87.74 89.89 87.37 89.25 2,255,255 +1.98(+2.27%)
Feb 03, 2015 87.17 87.86 86.68 87.27 1,679,958 +0.19(+0.22%)
Feb 02, 2015 85.84 87.24 84.76 87.08 1,329,751 +1.78(+2.09%)
Jan 30, 2015 85.09 85.75 85.00 85.30 1,533,556 -0.92(-1.07%)
Jan 29, 2015 85.22 86.29 85.07 86.22 1,309,397 +1.05(+1.23%)
Jan 28, 2015 88.02 88.40 85.14 85.17 1,337,521 -2.20(-2.52%)
Jan 27, 2015 88.30 88.84 87.26 87.37 761,407 -1.42(-1.60%)
Jan 26, 2015 88.62 88.99 87.39 88.79 724,886 +0.28(+0.31%)
Jan 23, 2015 88.50 88.94 87.68 88.51 1,009,561 -0.06(-0.06%)
Jan 22, 2015 85.58 88.90 85.38 88.57 2,125,850 +3.02(+3.53%)
Jan 21, 2015 85.29 86.97 84.99 85.55 2,147,140 +0.00(+0.00%)
Jan 20, 2015 86.74 87.36 85.48 85.55 2,095,319 +0.51(+0.60%)
Jan 16, 2015 84.48 85.22 83.43 85.04 2,197,996 +0.17(+0.20%)
Jan 15, 2015 84.93 85.54 84.45 84.87 1,308,123 -0.14(-0.16%)
Jan 14, 2015 85.39 86.21 84.34 85.01 2,362,784 -2.12(-2.43%)
Jan 13, 2015 88.60 89.20 86.86 87.13 1,747,358 -0.48(-0.55%)
Jan 12, 2015 88.93 89.24 87.42 87.61 1,137,890 -1.18(-1.33%)
Jan 09, 2015 88.70 89.26 88.20 88.79 1,239,507 +0.08(+0.09%)
Jan 08, 2015 89.26 89.97 88.54 88.71 2,002,409 +0.41(+0.46%)
Jan 07, 2015 87.00 88.34 86.65 88.30 1,908,814 +1.01(+1.16%)
Jan 06, 2015 89.00 89.21 87.02 87.29 1,583,791 -1.35(-1.53%)
Jan 05, 2015 87.90 89.04 87.69 88.64 1,505,225 +0.50(+0.57%)
Jan 02, 2015 89.22 89.38 87.62 88.14 1,130,527 -0.51(-0.58%)
Dec 31, 2014 90.09 88.65 88.65 88.65 863,400 -1.19(-1.33%)
Dec 30, 2014 89.96 90.20 89.68 89.85 782,918 -0.33(-0.37%)
Dec 29, 2014 90.02 90.96 89.64 90.18 897,382 -0.21(-0.23%)
Dec 26, 2014 91.04 91.35 90.32 90.39 716,924 -0.19(-0.21%)
Dec 24, 2014 91.00 90.58 90.58 90.58 908,700 -2.14(-2.31%)
Dec 23, 2014 93.20 93.91 92.63 92.72 1,444,588 -0.18(-0.20%)
Dec 22, 2014 92.27 93.04 92.00 92.90 1,683,969 +0.54(+0.59%)
Dec 19, 2014 91.93 93.04 91.93 92.36 2,746,230 +0.08(+0.09%)
Dec 18, 2014 90.06 92.30 90.03 92.28 2,184,995 +2.34(+2.60%)
Dec 17, 2014 87.70 89.99 87.56 89.94 1,976,937 +2.44(+2.79%)
Dec 16, 2014 87.50 88.43 86.82 87.50 1,723,626 -0.44(-0.50%)
Dec 15, 2014 87.67 88.17 87.00 87.94 1,759,419 +0.86(+0.99%)
Dec 12, 2014 87.82 88.38 87.04 87.08 1,431,601 -1.40(-1.58%)
Dec 11, 2014 89.52 89.99 88.35 88.48 1,902,884 -0.55(-0.62%)
Dec 10, 2014 88.22 89.53 88.00 89.03 2,220,404 +0.45(+0.51%)
Dec 09, 2014 88.04 88.64 86.98 88.58 1,091,246 -0.35(-0.39%)
Dec 08, 2014 87.96 89.49 87.59 88.93 1,926,438 +0.19(+0.21%)
Dec 05, 2014 87.65 88.88 87.48 88.74 2,018,744 +1.50(+1.72%)
Dec 04, 2014 86.43 87.26 86.24 87.24 1,318,802 +0.50(+0.58%)
Dec 03, 2014 85.39 86.80 85.09 86.74 1,424,174 +1.13(+1.32%)
Dec 02, 2014 84.65 85.64 84.37 85.61 1,713,668 +1.00(+1.18%)
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.