CME Group (NQ: CME )

217.56 USD +3.63 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 64.44 64.54 62.27 64.33 7,633,955 +0.46(+0.72%)
May 28, 2009 60.40 64.14 60.21 63.87 9,101,425 +4.21(+7.06%)
May 27, 2009 61.04 61.98 59.37 59.65 6,467,085 -1.25(-2.06%)
May 26, 2009 58.17 61.26 57.90 60.91 7,179,975 +2.25(+3.84%)
May 22, 2009 56.15 59.66 56.02 58.65 7,572,775 +2.63(+4.70%)
May 21, 2009 55.33 56.54 55.20 56.02 5,558,270 +1.27(+2.32%)
May 20, 2009 57.27 57.54 54.30 54.75 5,618,225 -1.44(-2.56%)
May 19, 2009 57.20 58.00 56.10 56.19 5,647,765 -1.40(-2.43%)
May 18, 2009 56.36 58.00 55.87 57.59 6,690,575 +2.13(+3.84%)
May 15, 2009 57.19 57.38 55.40 55.46 8,132,040 -1.41(-2.49%)
May 14, 2009 56.36 59.44 56.36 56.87 17,339,340 +2.05(+3.75%)
May 13, 2009 50.79 56.10 50.60 54.82 16,643,700 +3.12(+6.04%)
May 12, 2009 49.05 52.49 48.40 51.70 11,769,970 +3.39(+7.02%)
May 11, 2009 48.42 49.38 47.96 48.31 6,476,020 -1.36(-2.75%)
May 08, 2009 47.80 49.82 47.37 49.67 7,720,345 +2.68(+5.69%)
May 07, 2009 51.20 51.35 46.89 46.99 8,521,425 -3.79(-7.46%)
May 06, 2009 50.06 50.80 48.11 50.78 8,535,085 +1.33(+2.69%)
May 05, 2009 46.66 50.17 46.55 49.45 9,517,415 +2.58(+5.51%)
May 04, 2009 46.01 46.97 44.65 46.87 8,072,365 +2.35(+5.28%)
May 01, 2009 44.01 45.38 43.84 44.52 4,332,235 +0.25(+0.56%)
Apr 30, 2009 46.10 47.48 44.19 44.27 7,588,640 -1.23(-2.70%)
Apr 29, 2009 45.90 45.99 44.23 45.50 10,017,830 +0.14(+0.31%)
Apr 28, 2009 45.60 46.30 44.96 45.36 4,867,995 -0.80(-1.73%)
Apr 27, 2009 46.85 47.58 46.05 46.16 4,861,340 -1.80(-3.76%)
Apr 24, 2009 48.26 48.55 47.02 47.96 7,581,490 -0.33(-0.69%)
Apr 23, 2009 44.48 48.55 44.26 48.29 10,536,135 +4.58(+10.48%)
Apr 22, 2009 45.20 46.15 43.71 43.71 7,605,965 -2.08(-4.55%)
Apr 21, 2009 44.40 45.84 43.06 45.79 8,408,420 +1.28(+2.88%)
Apr 20, 2009 46.68 48.13 44.51 44.51 7,834,480 -2.97(-6.25%)
Apr 17, 2009 48.41 48.81 47.28 47.48 6,718,120 -1.44(-2.95%)
Apr 16, 2009 49.90 50.10 47.96 48.92 8,274,110 -1.70(-3.37%)
Apr 15, 2009 49.43 51.00 46.50 50.63 9,008,730 +1.13(+2.28%)
Apr 14, 2009 52.39 52.71 49.50 49.50 6,642,030 -3.65(-6.86%)
Apr 13, 2009 50.66 53.84 50.46 53.15 7,319,570 +1.57(+3.04%)
Apr 09, 2009 50.02 51.65 48.91 51.58 7,004,195 +2.87(+5.89%)
Apr 08, 2009 49.10 49.60 47.80 48.71 5,286,925 +0.64(+1.33%)
Apr 07, 2009 48.69 50.33 48.03 48.07 6,155,100 -1.04(-2.11%)
Apr 06, 2009 50.00 50.09 48.85 49.11 5,299,015 -2.07(-4.05%)
Apr 03, 2009 48.45 51.20 47.66 51.18 6,258,620 +2.11(+4.29%)
Apr 02, 2009 48.80 50.18 48.54 49.07 7,608,445 +1.59(+3.35%)
Apr 01, 2009 48.16 48.84 46.51 47.48 7,520,230 -1.80(-3.65%)
Mar 31, 2009 47.84 49.70 47.49 49.28 6,535,710 +2.39(+5.11%)
Mar 30, 2009 46.10 48.80 45.63 46.88 7,309,125 -4.47(-8.70%)
Mar 26, 2009 51.20 51.60 49.48 51.35 8,281,075 +1.50(+3.00%)
Mar 25, 2009 48.20 50.96 47.23 49.85 11,293,425 +2.39(+5.04%)
Mar 24, 2009 51.38 51.78 47.44 47.46 11,696,040 -5.43(-10.26%)
Mar 23, 2009 50.04 52.89 47.00 52.89 14,258,160 +7.16(+15.66%)
Mar 20, 2009 45.98 47.73 45.59 45.72 9,984,070 +0.14(+0.30%)
Mar 19, 2009 47.99 47.99 45.30 45.59 10,659,455 -2.02(-4.24%)
Mar 18, 2009 43.91 47.88 43.73 47.60 13,239,405 +2.82(+6.30%)
Mar 17, 2009 38.44 44.87 38.41 44.78 11,397,890 +5.83(+14.96%)
Mar 16, 2009 40.06 40.29 38.72 38.95 7,813,295 -0.68(-1.71%)
Mar 13, 2009 40.60 40.60 38.65 39.63 8,068,325 -0.56(-1.39%)
Mar 12, 2009 38.58 40.22 37.58 40.19 7,253,095 +1.55(+4.01%)
Mar 11, 2009 39.50 39.90 36.86 38.64 11,392,485 -0.21(-0.54%)
Mar 10, 2009 37.37 38.94 37.04 38.85 8,184,235 +2.08(+5.65%)
Mar 09, 2009 35.62 37.00 35.52 36.77 6,145,095 +0.28(+0.77%)
Mar 06, 2009 36.96 36.98 35.22 36.49 5,703,140 +0.00(+0.01%)
Mar 05, 2009 37.34 37.80 36.18 36.49 6,576,825 -1.15(-3.06%)
Mar 04, 2009 36.48 38.31 36.12 37.64 7,651,105 +2.98(+8.60%)
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.