CME Group (NQ: CME )

185.84 USD -2.17 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 57.43 58.09 56.16 56.31 3,432,000 -1.27(-2.21%)
Jun 29, 2010 58.67 58.90 57.40 57.58 3,433,795 -1.87(-3.15%)
Jun 25, 2010 58.97 60.20 58.65 59.46 5,665,395 +1.42(+2.44%)
Jun 24, 2010 59.77 60.18 57.93 58.04 3,160,855 -2.08(-3.45%)
Jun 23, 2010 60.81 61.58 59.88 60.11 2,454,985 -0.70(-1.15%)
Jun 22, 2010 61.61 62.81 60.70 60.81 3,764,920 -0.65(-1.05%)
Jun 21, 2010 62.02 62.68 61.13 61.46 3,063,025 +0.03(+0.05%)
Jun 18, 2010 62.21 62.30 61.10 61.43 3,662,785 -0.48(-0.77%)
Jun 17, 2010 61.96 62.50 61.18 61.90 3,982,135 -0.23(-0.36%)
Jun 16, 2010 61.43 62.76 61.43 62.13 2,502,480 +0.18(+0.29%)
Jun 15, 2010 62.12 62.61 61.55 61.95 5,040,525 +0.51(+0.83%)
Jun 14, 2010 60.66 62.49 60.11 61.44 4,897,670 +0.95(+1.57%)
Jun 11, 2010 60.00 61.16 59.81 60.49 2,882,860 -0.23(-0.38%)
Jun 10, 2010 59.53 60.90 58.80 60.72 3,480,190 +2.42(+4.16%)
Jun 09, 2010 59.89 60.56 58.23 58.29 3,322,975 -1.33(-2.23%)
Jun 08, 2010 60.25 60.48 58.18 59.62 4,295,445 -0.29(-0.48%)
Jun 07, 2010 62.48 62.78 59.89 59.91 3,949,500 -2.22(-3.57%)
Jun 04, 2010 63.51 64.21 61.85 62.13 3,167,850 -2.57(-3.97%)
Jun 03, 2010 64.61 65.04 63.65 64.70 2,584,125 +0.11(+0.18%)
Jun 02, 2010 63.12 64.58 62.82 64.58 3,650,865 +2.26(+3.62%)
Jun 01, 2010 63.09 64.20 62.23 62.33 2,406,500 -1.00(-1.59%)
May 28, 2010 63.79 64.42 63.15 63.33 2,851,550 -0.46(-0.72%)
May 27, 2010 63.19 63.92 62.65 63.79 3,463,435 +1.86(+3.00%)
May 26, 2010 63.16 63.78 61.80 61.93 4,727,955 -0.53(-0.85%)
May 25, 2010 62.81 63.60 61.32 62.46 5,791,275 -2.14(-3.32%)
May 24, 2010 63.01 66.20 63.01 64.60 5,651,010 +0.90(+1.41%)
May 21, 2010 60.01 63.74 60.01 63.70 6,643,255 +3.10(+5.12%)
May 20, 2010 61.83 62.48 60.48 60.60 6,451,900 -1.54(-2.48%)
May 19, 2010 61.60 62.44 60.32 62.14 3,393,180 +0.49(+0.79%)
May 18, 2010 64.00 64.56 61.35 61.65 3,596,455 -1.56(-2.47%)
May 17, 2010 63.52 63.65 62.02 63.21 2,622,295 +0.13(+0.20%)
May 14, 2010 64.52 64.59 62.51 63.08 3,891,330 -1.69(-2.61%)
May 13, 2010 65.83 66.06 64.77 64.77 2,002,690 -1.08(-1.64%)
May 12, 2010 66.20 66.40 65.60 65.85 2,701,270 +0.01(+0.02%)
May 11, 2010 66.47 66.77 65.49 65.84 2,922,310 -0.76(-1.14%)
May 10, 2010 65.53 66.60 64.89 66.60 4,830,920 +3.56(+5.65%)
May 07, 2010 64.60 65.00 62.27 63.04 6,206,900 -1.24(-1.93%)
May 06, 2010 64.66 65.88 61.48 64.28 5,206,470 -0.66(-1.01%)
May 05, 2010 65.28 66.28 63.47 64.93 3,172,765 +0.50(+0.78%)
May 04, 2010 64.91 65.46 63.94 64.43 2,970,695 -1.36(-2.07%)
May 03, 2010 66.12 67.03 65.64 65.79 2,338,005 -0.06(-0.10%)
Apr 30, 2010 66.71 67.70 65.66 65.85 3,353,700 -0.45(-0.67%)
Apr 29, 2010 66.60 67.63 64.10 66.30 4,448,730 +0.24(+0.36%)
Apr 28, 2010 67.04 67.60 62.80 66.06 3,995,570 -0.59(-0.89%)
Apr 27, 2010 67.91 69.20 66.40 66.65 3,970,570 -1.70(-2.48%)
Apr 26, 2010 66.97 69.50 66.25 68.35 5,133,135 +1.38(+2.06%)
Apr 23, 2010 67.60 68.35 66.51 66.97 3,617,895 -0.62(-0.92%)
Apr 22, 2010 64.30 68.84 64.10 67.59 8,064,665 +3.09(+4.80%)
Apr 21, 2010 64.07 64.74 64.00 64.50 2,773,695 +0.43(+0.67%)
Apr 20, 2010 64.69 65.14 63.80 64.07 3,080,135 -0.14(-0.22%)
Apr 19, 2010 62.60 64.70 62.52 64.21 3,460,665 +1.78(+2.84%)
Apr 16, 2010 63.84 64.21 62.02 62.44 4,238,960 -1.79(-2.78%)
Apr 15, 2010 63.83 64.87 63.56 64.22 2,619,110 +0.33(+0.52%)
Apr 14, 2010 62.18 63.95 61.87 63.89 4,632,120 +1.85(+2.99%)
Apr 13, 2010 62.32 62.32 61.55 62.04 2,659,820 -0.06(-0.09%)
Apr 12, 2010 62.66 62.69 62.06 62.10 1,943,500 -0.32(-0.52%)
Apr 09, 2010 62.37 62.87 62.13 62.42 2,042,815 +0.07(+0.11%)
Apr 08, 2010 62.88 62.89 62.13 62.35 3,402,875 -0.51(-0.81%)
Apr 07, 2010 62.64 63.67 62.63 62.86 2,603,415 -0.52(-0.82%)
Apr 06, 2010 62.89 63.66 62.12 63.38 2,872,880 -0.04(-0.07%)
Apr 05, 2010 64.27 64.78 63.09 63.42 3,423,860 -0.52(-0.81%)
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.