CME Group (NQ: CME )

212.13 USD -2.57 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 108.10 109.00 106.36 106.87 1,907,000 -1.22(-1.13%)
Jun 28, 2007 108.43 109.43 107.73 108.10 1,820,575 -0.34(-0.31%)
Jun 27, 2007 105.60 108.52 105.22 108.43 2,684,350 +2.25(+2.12%)
Jun 26, 2007 106.66 107.89 105.94 106.18 1,692,000 -0.50(-0.47%)
Jun 25, 2007 107.80 108.89 106.14 106.68 2,303,690 -1.31(-1.21%)
Jun 22, 2007 109.46 110.06 107.99 107.99 3,241,000 -1.86(-1.69%)
Jun 21, 2007 108.78 109.89 108.00 109.85 1,543,000 +1.07(+0.98%)
Jun 20, 2007 109.40 109.94 108.78 108.78 2,227,500 -0.48(-0.44%)
Jun 19, 2007 107.22 109.40 107.22 109.26 3,050,000 +0.06(+0.05%)
Jun 18, 2007 110.23 110.50 108.60 109.20 3,227,000 -1.34(-1.21%)
Jun 15, 2007 110.72 111.71 109.75 110.54 4,192,500 +1.04(+0.95%)
Jun 14, 2007 109.95 110.57 109.21 109.50 2,760,500 -0.75(-0.68%)
Jun 13, 2007 110.05 110.53 108.62 110.25 2,558,500 +0.55(+0.50%)
Jun 12, 2007 111.42 111.71 109.70 109.70 3,820,000 -1.71(-1.54%)
Jun 11, 2007 109.99 112.05 109.70 111.41 3,098,100 +1.49(+1.35%)
Jun 08, 2007 108.00 110.05 108.00 109.93 4,691,500 +2.03(+1.88%)
Jun 07, 2007 108.44 109.49 106.59 107.89 3,439,045 -0.59(-0.54%)
Jun 06, 2007 107.68 109.10 107.20 108.48 3,257,000 +0.63(+0.58%)
Jun 05, 2007 106.79 107.98 106.68 107.85 2,544,500 +0.80(+0.75%)
Jun 04, 2007 107.40 107.90 106.69 107.05 1,858,000 -0.35(-0.33%)
Jun 01, 2007 106.59 107.67 105.29 107.40 2,396,500 +1.20(+1.13%)
May 31, 2007 105.70 106.64 105.70 106.20 2,587,500 +0.63(+0.60%)
May 30, 2007 104.30 105.60 103.65 105.57 2,496,000 +0.37(+0.35%)
May 29, 2007 102.86 105.34 103.20 105.20 3,459,500 +2.50(+2.44%)
May 25, 2007 102.84 103.15 102.03 102.70 1,301,500 +0.25(+0.24%)
May 24, 2007 104.00 104.40 101.60 102.45 2,620,500 -1.43(-1.37%)
May 23, 2007 104.90 105.20 103.81 103.88 2,572,500 -0.55(-0.53%)
May 22, 2007 102.80 104.55 102.50 104.43 2,596,500 +1.43(+1.39%)
May 21, 2007 103.98 104.16 102.88 103.00 2,620,500 -0.98(-0.94%)
May 18, 2007 104.85 105.20 103.75 103.98 2,365,000 -0.78(-0.74%)
May 17, 2007 104.00 105.18 103.28 104.76 2,789,500 +0.45(+0.43%)
May 16, 2007 104.88 105.32 103.10 104.31 2,845,000 -0.37(-0.35%)
May 15, 2007 105.94 106.70 104.02 104.68 2,813,000 -1.22(-1.15%)
May 14, 2007 107.20 108.88 105.65 105.90 5,071,500 -1.36(-1.27%)
May 11, 2007 105.80 107.53 102.80 107.26 9,467,000 +7.67(+7.70%)
May 10, 2007 101.40 102.18 99.40 99.59 3,631,000 -1.80(-1.78%)
May 09, 2007 100.95 102.30 100.70 101.39 2,178,000 -0.36(-0.35%)
May 08, 2007 101.25 102.50 100.22 101.75 3,087,000 +0.16(+0.16%)
May 07, 2007 101.60 102.62 100.85 101.59 4,252,500 -1.39(-1.35%)
May 04, 2007 104.20 104.42 102.47 102.98 2,373,500 -1.22(-1.17%)
May 03, 2007 103.06 104.58 102.89 104.20 3,367,000 +1.14(+1.11%)
May 02, 2007 103.30 104.45 102.70 103.06 3,428,000 +0.54(+0.53%)
May 01, 2007 103.50 104.29 101.03 102.52 4,720,000 -0.83(-0.80%)
Apr 30, 2007 104.79 105.80 103.18 103.35 2,698,650 -1.05(-1.00%)
Apr 27, 2007 103.80 105.88 103.79 104.40 2,295,000 +0.65(+0.62%)
Apr 26, 2007 106.60 106.70 103.46 103.75 3,941,500 -2.39(-2.25%)
Apr 25, 2007 106.78 107.00 104.71 106.14 3,958,500 -0.12(-0.11%)
Apr 24, 2007 109.88 109.88 106.16 106.26 4,051,000 -3.22(-2.94%)
Apr 23, 2007 111.18 111.24 109.25 109.48 2,239,000 -1.70(-1.53%)
Apr 20, 2007 111.50 111.96 110.90 111.18 2,250,500 +0.41(+0.37%)
Apr 19, 2007 111.46 112.49 110.53 110.77 1,893,500 -0.95(-0.85%)
Apr 18, 2007 111.64 112.80 111.09 111.72 1,576,500 +0.08(+0.07%)
Apr 17, 2007 111.75 112.50 110.90 111.64 1,554,000 -0.11(-0.10%)
Apr 16, 2007 110.34 113.00 110.30 111.75 2,645,000 +1.45(+1.31%)
Apr 13, 2007 111.06 111.09 110.20 110.30 992,000 -0.37(-0.34%)
Apr 12, 2007 110.13 110.94 109.24 110.67 1,702,245 +0.57(+0.52%)
Apr 11, 2007 109.98 110.84 108.85 110.10 1,867,500 +0.00(+0.00%)
Apr 10, 2007 110.25 111.37 109.69 110.10 1,356,000 +0.00(+0.00%)
Apr 09, 2007 111.00 111.58 109.64 110.10 1,345,500 -0.60(-0.54%)
Apr 05, 2007 111.40 111.82 110.54 110.70 1,495,500 -0.72(-0.65%)
Apr 04, 2007 110.30 112.24 110.20 111.42 3,435,685 +1.24(+1.13%)
Apr 03, 2007 108.88 110.34 108.57 110.18 3,332,500 +1.40(+1.29%)
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.