CME Group (NQ: CME )

214.76 -0.84 (-0.39%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.49 44.50 42.67 42.94 4,119,718 -1.17(-2.65%)
May 30, 2013 42.65 44.29 42.65 44.11 0 +1.37(+3.19%)
May 29, 2013 41.09 42.97 40.92 42.74 5,137,982 +1.35(+3.25%)
May 28, 2013 41.21 41.77 41.10 41.40 2,761,800 +0.60(+1.47%)
May 24, 2013 40.45 40.85 39.89 40.80 0 +0.26(+0.64%)
May 23, 2013 39.68 40.69 39.47 40.54 0 +0.67(+1.68%)
May 22, 2013 40.58 40.82 39.70 39.87 0 -0.79(-1.94%)
May 21, 2013 41.06 41.21 40.61 40.66 0 -0.59(-1.44%)
May 20, 2013 40.95 41.55 40.93 41.25 0 +0.06(+0.14%)
May 17, 2013 40.59 41.30 40.53 41.20 0 +0.59(+1.46%)
May 16, 2013 40.28 40.88 40.20 40.60 2,496,429 +0.12(+0.30%)
May 15, 2013 40.25 40.73 39.87 40.48 0 +0.74(+1.86%)
May 13, 2013 39.52 40.03 39.37 39.74 0 +0.22(+0.56%)
May 10, 2013 38.41 39.61 38.22 39.52 0 +1.11(+2.90%)
May 09, 2013 38.26 38.69 38.24 38.41 0 +0.04(+0.10%)
May 08, 2013 38.02 38.53 37.72 38.37 0 +0.14(+0.36%)
May 07, 2013 38.58 38.71 38.19 38.23 0 -0.30(-0.79%)
May 06, 2013 38.31 38.69 38.28 38.53 0 +0.20(+0.53%)
May 03, 2013 38.35 38.65 38.18 38.33 0 +0.15(+0.40%)
May 02, 2013 37.97 38.21 37.05 38.18 0 +0.17(+0.45%)
May 01, 2013 38.46 38.55 37.98 38.01 0 -0.46(-1.20%)
Apr 30, 2013 38.43 38.62 38.28 38.47 0 +0.01(+0.03%)
Apr 29, 2013 38.57 38.72 38.35 38.46 1,858,330 +0.04(+0.12%)
Apr 26, 2013 38.52 38.66 38.41 38.41 1,410,385 -0.16(-0.43%)
Apr 25, 2013 38.12 38.70 38.09 38.58 2,100,496 +0.54(+1.43%)
Apr 24, 2013 37.94 38.25 37.79 38.03 0 +0.20(+0.52%)
Apr 23, 2013 38.25 38.29 37.64 37.84 3,221,342 -0.27(-0.70%)
Apr 22, 2013 37.35 38.27 37.25 38.10 2,941,472 +0.80(+2.15%)
Apr 19, 2013 37.25 37.39 36.99 37.30 2,678,346 +0.30(+0.82%)
Apr 18, 2013 37.26 37.52 36.89 37.00 1,777,465 -0.13(-0.34%)
Apr 17, 2013 37.30 37.48 37.07 37.12 2,010,510 -0.46(-1.21%)
Apr 16, 2013 37.44 37.70 37.25 37.58 2,419,689 +0.39(+1.04%)
Apr 15, 2013 38.13 38.40 37.17 37.19 2,591,343 -1.04(-2.71%)
Apr 12, 2013 38.36 38.55 38.10 38.23 1,511,605 -0.20(-0.51%)
Apr 11, 2013 38.11 38.55 38.00 38.43 2,633,164 +0.36(+0.95%)
Apr 10, 2013 37.87 38.14 37.87 38.07 1,868,408 +0.16(+0.43%)
Apr 09, 2013 38.10 38.18 37.78 37.90 1,786,911 -0.18(-0.48%)
Apr 08, 2013 37.48 38.09 37.39 38.09 1,670,425 +0.51(+1.36%)
Apr 05, 2013 37.53 38.32 36.99 37.57 3,394,991 -0.36(-0.95%)
Apr 04, 2013 38.09 38.18 37.83 37.93 1,811,231 -0.02(-0.05%)
Apr 03, 2013 38.19 38.28 37.91 37.95 2,761,520 -0.35(-0.92%)
Apr 02, 2013 37.93 38.62 37.87 38.31 3,605,100 -0.21(-0.54%)
Apr 01, 2013 39.19 39.19 38.34 38.52 1,610,965 -0.30(-0.78%)
Mar 28, 2013 38.85 38.93 38.42 38.82 2,059,553 +0.03(+0.08%)
Mar 27, 2013 38.58 38.81 38.35 38.79 2,090,156 -0.13(-0.33%)
Mar 26, 2013 38.79 39.01 38.67 38.91 1,784,486 +0.17(+0.44%)
Mar 25, 2013 39.14 39.19 38.56 38.74 1,946,427 -0.21(-0.54%)
Mar 22, 2013 38.65 38.96 38.30 38.95 2,271,160 +0.44(+1.13%)
Mar 21, 2013 39.09 39.25 38.50 38.52 3,043,014 -0.70(-1.77%)
Mar 20, 2013 38.94 39.32 38.60 39.21 3,889,432 +0.56(+1.46%)
Mar 19, 2013 39.61 39.61 38.58 38.65 4,454,353 -0.91(-2.30%)
Mar 18, 2013 39.60 39.78 39.45 39.56 2,247,834 -0.35(-0.89%)
Mar 15, 2013 40.22 40.22 39.70 39.91 4,863,500 +0.04(+0.10%)
Mar 14, 2013 39.53 40.03 39.51 39.87 3,411,238 +0.35(+0.90%)
Mar 13, 2013 39.58 39.72 39.50 39.52 2,081,104 +0.01(+0.03%)
Mar 12, 2013 39.63 39.77 39.27 39.51 3,060,299 -0.06(-0.14%)
Mar 11, 2013 39.30 39.67 39.30 39.56 3,094,801 +0.16(+0.40%)
Mar 08, 2013 39.27 39.70 39.06 39.41 2,416,277 +0.39(+0.99%)
Mar 07, 2013 39.39 39.43 38.72 39.02 2,202,073 -0.18(-0.45%)
Mar 06, 2013 38.76 39.40 38.74 39.20 3,429,003 +0.52(+1.36%)
Mar 05, 2013 38.32 38.81 38.22 38.67 3,965,225 +0.47(+1.23%)
Mar 04, 2013 37.64 38.30 37.41 38.20 4,927,653 +0.60(+1.60%)
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.