CME Group (NQ: CME )

211.90 USD +2.54 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 76.66 76.77 75.91 75.95 3,248,079 -0.36(-0.47%)
Jun 26, 2013 76.55 77.37 75.25 76.31 0 -0.07(-0.09%)
Jun 25, 2013 77.50 77.88 75.90 76.38 0 +0.32(+0.42%)
Jun 24, 2013 77.15 77.15 75.76 76.06 0 -0.73(-0.95%)
Jun 21, 2013 77.69 77.76 75.15 76.79 4,624,307 -0.30(-0.39%)
Jun 20, 2013 75.20 79.45 75.14 77.09 0 +1.13(+1.49%)
Jun 19, 2013 77.25 77.28 75.54 75.96 0 -1.32(-1.71%)
Jun 18, 2013 76.50 77.71 76.05 77.28 2,798,359 +0.89(+1.17%)
Jun 17, 2013 74.77 76.68 74.46 76.39 0 +2.10(+2.83%)
Jun 14, 2013 74.38 74.77 73.97 74.29 0 +0.15(+0.20%)
Jun 13, 2013 72.37 74.31 72.05 74.14 2,049,655 +1.86(+2.57%)
Jun 12, 2013 72.65 72.97 72.07 72.28 1,617,150 -0.11(-0.15%)
Jun 11, 2013 72.50 72.89 71.52 72.39 2,177,300 -0.62(-0.85%)
Jun 10, 2013 72.39 73.97 72.07 73.01 0 +1.01(+1.40%)
Jun 07, 2013 69.36 72.13 69.36 72.00 0 +3.08(+4.47%)
Jun 06, 2013 68.64 69.37 68.15 68.92 0 -0.35(-0.51%)
Jun 05, 2013 69.08 69.41 68.35 69.27 0 +0.10(+0.14%)
Jun 04, 2013 69.81 69.86 68.39 69.17 0 +0.40(+0.58%)
Jun 03, 2013 67.97 68.78 66.58 68.77 2,349,423 +0.84(+1.24%)
May 31, 2013 70.38 70.40 67.50 67.93 2,604,153 -1.85(-2.65%)
May 30, 2013 67.47 70.06 67.47 69.78 0 +2.16(+3.19%)
May 29, 2013 65.00 67.98 64.74 67.62 3,247,817 +2.13(+3.25%)
May 28, 2013 65.19 66.08 65.02 65.49 1,745,787 +0.95(+1.47%)
May 24, 2013 63.99 64.62 63.10 64.54 0 +0.41(+0.64%)
May 23, 2013 62.77 64.37 62.44 64.13 0 +1.06(+1.68%)
May 22, 2013 64.19 64.58 62.81 63.07 0 -1.25(-1.94%)
May 21, 2013 64.95 65.20 64.25 64.32 0 -0.94(-1.44%)
May 20, 2013 64.78 65.74 64.75 65.26 0 +0.09(+0.14%)
May 17, 2013 64.22 65.33 64.11 65.17 0 +0.94(+1.46%)
May 16, 2013 63.73 64.67 63.59 64.23 1,578,041 +0.19(+0.30%)
May 15, 2013 63.67 64.44 63.08 64.04 0 +1.17(+1.86%)
May 13, 2013 62.52 63.33 62.28 62.87 0 +0.35(+0.56%)
May 10, 2013 60.77 62.66 60.46 62.52 0 +1.76(+2.90%)
May 09, 2013 60.53 61.20 60.50 60.76 0 +0.06(+0.10%)
May 08, 2013 60.14 60.95 59.68 60.70 0 +0.22(+0.36%)
May 07, 2013 61.04 61.24 60.42 60.48 0 -0.48(-0.79%)
May 06, 2013 60.60 61.21 60.56 60.96 0 +0.32(+0.53%)
May 03, 2013 60.67 61.14 60.40 60.64 0 +0.24(+0.40%)
May 02, 2013 60.07 60.45 58.62 60.40 0 +0.27(+0.45%)
May 01, 2013 60.84 60.98 60.08 60.13 0 -0.73(-1.20%)
Apr 30, 2013 60.80 61.10 60.56 60.86 0 +0.02(+0.03%)
Apr 29, 2013 61.01 61.25 60.67 60.84 1,174,686 +0.07(+0.12%)
Apr 26, 2013 60.94 61.16 60.76 60.77 891,532 -0.26(-0.43%)
Apr 25, 2013 60.30 61.22 60.26 61.03 1,327,764 +0.86(+1.43%)
Apr 24, 2013 60.02 60.51 59.79 60.17 0 +0.31(+0.52%)
Apr 23, 2013 60.51 60.58 59.54 59.86 2,036,272 -0.42(-0.70%)
Apr 22, 2013 59.09 60.55 58.93 60.28 1,859,361 +1.27(+2.15%)
Apr 19, 2013 58.93 59.15 58.51 59.01 1,693,034 +0.48(+0.82%)
Apr 18, 2013 58.95 59.35 58.36 58.53 1,123,570 -0.20(-0.34%)
Apr 17, 2013 59.00 59.29 58.64 58.73 1,270,882 -0.72(-1.21%)
Apr 16, 2013 59.23 59.65 58.93 59.45 1,529,532 +0.61(+1.04%)
Apr 15, 2013 60.32 60.75 58.81 58.84 1,638,038 -1.64(-2.71%)
Apr 12, 2013 60.68 60.99 60.28 60.48 955,515 -0.31(-0.51%)
Apr 11, 2013 60.29 60.99 60.11 60.79 1,664,474 +0.57(+0.95%)
Apr 10, 2013 59.91 60.33 59.91 60.22 1,181,057 +0.26(+0.43%)
Apr 09, 2013 60.27 60.41 59.76 59.96 1,129,541 -0.29(-0.48%)
Apr 08, 2013 59.29 60.25 59.15 60.25 1,055,908 +0.81(+1.36%)
Apr 05, 2013 59.37 60.62 58.51 59.44 2,146,039 -0.57(-0.95%)
Apr 04, 2013 60.26 60.40 59.85 60.01 1,144,914 -0.03(-0.05%)
Apr 03, 2013 60.42 60.56 59.97 60.04 1,745,610 -0.56(-0.92%)
Apr 02, 2013 60.00 61.10 59.91 60.60 2,278,853 -0.33(-0.54%)
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.