CME Group (NQ: CME )

216.84 +0.54 (+0.25%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.06 39.87 38.99 39.55 4,889,596 +0.50(+1.28%)
Sep 29, 2005 38.11 39.46 38.11 39.06 6,845,775 +0.91(+2.37%)
Sep 28, 2005 38.61 39.02 37.41 38.15 7,535,640 -0.37(-0.96%)
Sep 27, 2005 39.05 39.37 38.29 38.52 5,326,197 -0.60(-1.53%)
Sep 26, 2005 38.44 39.31 38.43 39.12 6,547,317 +0.82(+2.14%)
Sep 23, 2005 38.11 38.85 38.14 38.30 6,534,526 -0.52(-1.33%)
Sep 22, 2005 37.71 38.96 37.42 38.82 8,774,667 +1.27(+3.40%)
Sep 21, 2005 37.53 38.44 37.17 37.54 9,199,330 +0.14(+0.39%)
Sep 20, 2005 35.88 38.46 35.88 37.40 16,813,422 +1.51(+4.22%)
Sep 19, 2005 36.12 36.32 35.56 35.88 7,093,069 -0.53(-1.45%)
Sep 16, 2005 35.73 36.56 35.57 36.41 7,735,180 +1.17(+3.33%)
Sep 15, 2005 35.30 35.48 35.16 35.24 1,888,813 -0.09(-0.27%)
Sep 14, 2005 35.33 35.62 35.27 35.33 3,279,627 -0.07(-0.20%)
Sep 13, 2005 35.18 36.06 35.12 35.40 4,571,525 -0.21(-0.58%)
Sep 12, 2005 35.77 36.15 35.32 35.61 5,284,413 -0.06(-0.18%)
Sep 09, 2005 35.31 35.88 35.30 35.67 4,001,043 +0.06(+0.16%)
Sep 08, 2005 34.97 35.94 34.86 35.62 6,133,739 +0.42(+1.20%)
Sep 07, 2005 35.06 35.30 34.95 35.19 4,589,432 +0.26(+0.74%)
Sep 06, 2005 34.57 35.32 34.24 34.93 7,938,984 -0.09(-0.27%)
Sep 02, 2005 35.06 35.74 34.59 35.03 8,728,619 -0.28(-0.80%)
Sep 01, 2005 32.73 35.40 32.72 35.31 16,246,352 +2.76(+8.48%)
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%)
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.