CME Group (NQ: CME )

214.01 -0.75 (-0.35%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.10 40.10 39.17 39.33 7,532,664 -1.07(-2.64%)
Aug 28, 2008 38.91 40.52 38.87 40.40 10,544,686 +1.64(+4.23%)
Aug 27, 2008 37.95 39.20 36.59 38.76 15,206,524 +0.95(+2.50%)
Aug 26, 2008 39.57 39.87 37.49 37.81 12,307,592 -2.13(-5.34%)
Aug 25, 2008 41.34 41.51 39.79 39.95 7,879,668 -1.94(-4.63%)
Aug 22, 2008 40.76 42.80 40.76 41.89 36,360,244 +1.77(+4.41%)
Aug 21, 2008 39.74 40.44 39.64 40.12 5,406,406 +0.01(+0.03%)
Aug 20, 2008 39.69 40.27 39.45 40.10 10,495,150 +0.64(+1.62%)
Aug 19, 2008 39.48 40.12 38.91 39.47 11,488,700 -0.01(-0.03%)
Aug 18, 2008 41.82 42.13 38.86 39.48 12,817,043 -2.47(-5.88%)
Aug 15, 2008 40.72 42.33 40.72 41.94 11,149,609 +1.61(+4.00%)
Aug 14, 2008 39.49 40.93 39.35 40.33 8,901,853 +0.64(+1.61%)
Aug 13, 2008 39.56 40.80 38.70 39.69 10,385,462 +0.10(+0.24%)
Aug 12, 2008 40.70 41.77 39.40 39.60 11,137,321 -1.47(-3.58%)
Aug 11, 2008 40.20 41.96 39.34 41.07 8,007,067 +0.95(+2.36%)
Aug 08, 2008 38.55 40.27 38.36 40.12 6,893,059 +1.60(+4.15%)
Aug 07, 2008 39.50 40.33 38.45 38.52 8,617,414 -1.67(-4.15%)
Aug 06, 2008 38.93 40.81 38.41 40.19 6,917,848 +0.50(+1.25%)
Aug 05, 2008 38.69 39.72 38.25 39.70 8,613,679 +1.91(+5.04%)
Aug 04, 2008 38.66 38.96 37.57 37.79 6,456,850 -1.25(-3.21%)
Aug 01, 2008 42.51 42.52 38.28 39.04 11,992,966 -3.19(-7.55%)
Jul 31, 2008 43.27 43.98 41.77 42.23 5,716,640 -1.54(-3.53%)
Jul 30, 2008 44.56 45.06 42.43 43.78 7,288,346 -0.10(-0.24%)
Jul 29, 2008 41.72 43.88 41.09 43.88 8,503,011 +2.71(+6.59%)
Jul 28, 2008 43.53 43.53 40.82 41.17 6,666,402 -2.09(-4.82%)
Jul 25, 2008 43.76 44.22 42.34 43.25 6,243,094 +0.13(+0.30%)
Jul 24, 2008 45.18 45.71 42.84 43.12 11,244,809 -2.69(-5.86%)
Jul 23, 2008 42.63 46.09 42.22 45.81 16,221,375 +2.86(+6.65%)
Jul 22, 2008 38.58 43.09 38.31 42.95 13,920,784 +4.78(+12.52%)
Jul 21, 2008 38.58 38.97 36.88 38.17 8,414,735 -0.84(-2.15%)
Jul 18, 2008 39.32 39.89 37.88 39.01 12,755,544 -0.25(-0.64%)
Jul 17, 2008 39.29 40.10 37.70 39.26 11,542,627 +3.32(+9.23%)
Jul 16, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 15, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 14, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 11, 2008 35.24 37.53 34.31 35.94 24,082,138 -0.38(-1.03%)
Jul 10, 2008 37.64 37.87 35.77 36.32 19,361,614 -1.30(-3.45%)
Jul 09, 2008 40.18 40.50 37.45 37.62 10,864,982 -2.55(-6.34%)
Jul 08, 2008 39.40 40.34 37.23 40.16 16,053,471 +0.96(+2.46%)
Jul 07, 2008 40.72 41.85 38.67 39.20 10,798,102 -1.35(-3.34%)
Jul 04, 2008 41.67 41.89 39.34 40.56 7,823,174 +0.00(+0.00%)
Jul 03, 2008 41.67 41.89 39.34 40.56 7,823,174 -0.62(-1.50%)
Jul 02, 2008 42.67 43.73 41.12 41.17 12,247,244 -0.97(-2.31%)
Jul 01, 2008 44.56 44.67 40.90 42.15 25,079,210 -2.79(-6.21%)
Jun 30, 2008 46.19 46.61 44.94 44.94 6,665,481 -0.74(-1.62%)
Jun 27, 2008 48.19 48.19 45.03 45.68 10,401,093 -2.05(-4.29%)
Jun 26, 2008 49.49 49.72 47.72 47.72 8,521,745 -2.42(-4.82%)
Jun 25, 2008 51.26 51.60 49.86 50.14 8,599,003 -0.73(-1.43%)
Jun 24, 2008 50.34 51.54 50.21 50.87 6,401,209 -0.38(-0.73%)
Jun 23, 2008 51.48 52.07 50.25 51.24 9,131,563 +0.90(+1.79%)
Jun 20, 2008 51.16 52.03 50.23 50.34 8,308,331 -1.38(-2.67%)
Jun 19, 2008 52.07 52.43 51.22 51.72 7,289,344 -0.07(-0.14%)
Jun 18, 2008 51.36 52.60 50.97 51.79 9,343,861 -0.02(-0.04%)
Jun 17, 2008 51.07 52.88 51.01 51.81 17,951,290 +2.63(+5.34%)
Jun 16, 2008 48.54 49.30 48.09 49.18 6,404,330 +0.53(+1.09%)
Jun 13, 2008 46.69 48.66 46.69 48.66 7,668,675 +2.15(+4.61%)
Jun 12, 2008 45.82 47.76 45.74 46.51 8,147,743 +1.24(+2.75%)
Jun 11, 2008 45.97 46.50 45.26 45.27 8,472,108 -0.50(-1.09%)
Jun 10, 2008 46.14 46.65 45.09 45.76 7,846,684 +0.10(+0.23%)
Jun 09, 2008 45.71 46.32 44.77 45.66 8,470,683 +0.21(+0.46%)
Jun 06, 2008 46.87 47.12 45.45 45.45 10,669,876 -1.75(-3.71%)
Jun 05, 2008 45.07 47.42 44.68 47.21 18,048,886 +2.88(+6.49%)
Jun 04, 2008 46.67 46.79 44.02 44.33 18,046,480 -2.62(-5.57%)
Jun 03, 2008 48.67 49.60 46.01 46.94 20,076,252 -1.38(-2.86%)
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.