CME Group (NQ: CME )

213.80 -0.96 (-0.45%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.01 32.55 31.78 32.55 7,509,205 +0.54(+1.69%)
Aug 30, 2005 31.55 32.04 31.36 32.01 3,630,955 +0.46(+1.47%)
Aug 29, 2005 31.55 31.90 31.19 31.55 3,269,395 +0.01(+0.02%)
Aug 26, 2005 31.67 31.94 31.49 31.55 3,745,222 -0.21(-0.65%)
Aug 25, 2005 32.37 32.48 31.66 31.75 4,121,279 -0.51(-1.57%)
Aug 24, 2005 32.10 32.55 32.02 32.26 2,782,482 -0.05(-0.16%)
Aug 23, 2005 32.01 32.68 32.01 32.31 4,766,801 +0.21(+0.67%)
Aug 22, 2005 32.05 32.32 31.68 32.10 5,521,474 +0.02(+0.07%)
Aug 19, 2005 31.43 32.07 31.23 32.07 7,645,643 +0.79(+2.52%)
Aug 18, 2005 31.15 31.49 30.97 31.28 7,649,906 +0.11(+0.34%)
Aug 17, 2005 31.14 31.89 31.10 31.18 15,597,419 -0.95(-2.97%)
Aug 16, 2005 32.25 32.60 31.31 32.13 23,551,752 -0.02(-0.07%)
Aug 15, 2005 34.68 35.10 31.74 32.16 21,086,488 -2.22(-6.47%)
Aug 12, 2005 34.07 34.71 33.80 34.38 4,549,353 +0.31(+0.91%)
Aug 11, 2005 33.98 34.20 33.61 34.07 6,050,171 +0.11(+0.32%)
Aug 10, 2005 34.59 35.12 33.96 33.96 7,285,788 -0.41(-1.20%)
Aug 09, 2005 33.89 34.42 33.49 34.37 6,274,441 +0.35(+1.02%)
Aug 08, 2005 34.76 35.06 33.92 34.02 3,370,870 -0.71(-2.05%)
Aug 05, 2005 35.37 35.62 34.37 34.73 4,639,744 -0.66(-1.86%)
Aug 04, 2005 35.76 35.76 35.12 35.39 4,055,618 -0.38(-1.07%)
Aug 03, 2005 36.06 36.18 35.58 35.78 4,275,625 -0.45(-1.23%)
Aug 02, 2005 35.46 36.34 35.09 36.22 6,192,578 +0.65(+1.82%)
Aug 01, 2005 35.29 35.68 35.19 35.57 5,692,874 +0.27(+0.76%)
Jul 29, 2005 34.98 35.53 34.83 35.30 3,752,044 +0.06(+0.18%)
Jul 28, 2005 34.81 35.30 34.58 35.24 5,038,825 +0.60(+1.74%)
Jul 27, 2005 35.44 35.47 34.64 34.64 7,436,722 -0.95(-2.68%)
Jul 26, 2005 33.65 35.59 33.47 35.59 15,306,635 +0.76(+2.19%)
Jul 25, 2005 35.74 35.94 34.83 34.83 4,899,829 -0.74(-2.08%)
Jul 22, 2005 36.19 36.47 35.30 35.57 4,643,155 -0.43(-1.20%)
Jul 21, 2005 35.98 36.94 35.60 36.00 9,061,187 +0.26(+0.72%)
Jul 20, 2005 35.79 36.21 35.56 35.74 5,255,420 -0.38(-1.04%)
Jul 19, 2005 35.68 36.39 35.31 36.12 6,803,138 +0.62(+1.73%)
Jul 18, 2005 35.77 36.09 35.42 35.50 5,577,755 -0.26(-0.73%)
Jul 15, 2005 35.53 35.80 35.26 35.77 5,529,149 +0.40(+1.12%)
Jul 14, 2005 35.33 36.24 35.28 35.37 13,448,521 +0.01(+0.04%)
Jul 13, 2005 35.04 35.61 34.48 35.36 10,518,515 +0.33(+0.95%)
Jul 12, 2005 34.17 35.30 34.03 35.02 7,658,434 +0.84(+2.47%)
Jul 11, 2005 34.07 34.59 34.01 34.18 5,555,584 +0.11(+0.31%)
Jul 08, 2005 34.40 34.95 33.46 34.07 12,323,760 -0.33(-0.96%)
Jul 07, 2005 34.28 34.50 33.86 34.40 8,822,421 -0.09(-0.28%)
Jul 06, 2005 35.06 36.06 34.40 34.50 14,794,140 -0.57(-1.61%)
Jul 05, 2005 33.77 35.30 33.69 35.06 12,230,812 +0.57(+1.65%)
Jul 01, 2005 35.17 35.17 33.36 34.49 12,899,358 -0.16(-0.46%)
Jun 30, 2005 35.48 35.62 34.41 34.65 18,968,290 -1.23(-3.42%)
Jun 29, 2005 32.95 36.10 32.95 35.88 51,025,244 +4.10(+12.90%)
Jun 28, 2005 30.17 31.89 30.14 31.78 11,316,677 +1.82(+6.07%)
Jun 27, 2005 29.79 30.22 29.55 29.96 4,036,005 +0.18(+0.61%)
Jun 24, 2005 29.99 30.30 29.49 29.78 6,084,281 -0.06(-0.20%)
Jun 23, 2005 30.98 31.17 29.67 29.84 8,586,212 -1.14(-3.68%)
Jun 22, 2005 29.76 31.16 29.56 30.98 11,110,315 +1.22(+4.11%)
Jun 21, 2005 29.46 29.82 29.38 29.76 4,011,276 +0.42(+1.44%)
Jun 20, 2005 29.91 29.92 29.14 29.34 4,630,364 -0.58(-1.93%)
Jun 17, 2005 30.13 30.17 29.62 29.91 3,863,753 -0.09(-0.32%)
Jun 16, 2005 30.38 30.67 29.68 30.01 7,707,893 -0.27(-0.88%)
Jun 15, 2005 29.61 30.61 29.61 30.28 8,837,770 +0.73(+2.47%)
Jun 14, 2005 29.20 29.80 28.85 29.55 8,144,494 -0.05(-0.18%)
Jun 13, 2005 29.00 30.14 28.53 29.60 9,973,616 +0.60(+2.07%)
Jun 10, 2005 29.22 29.25 28.44 29.00 4,855,486 -0.20(-0.68%)
Jun 09, 2005 28.50 29.29 28.27 29.20 6,327,311 +0.65(+2.26%)
Jun 08, 2005 28.73 29.22 28.39 28.55 9,625,699 -0.16(-0.56%)
Jun 07, 2005 29.67 30.24 28.67 28.71 12,983,779 -0.82(-2.76%)
Jun 06, 2005 28.50 29.55 27.71 29.53 15,205,160 +0.66(+2.28%)
Jun 03, 2005 27.62 29.02 27.57 28.87 16,478,296 +1.66(+6.12%)
Jun 02, 2005 25.27 27.32 25.27 27.21 14,639,795 +2.11(+8.41%)
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.