Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CME Group
(NQ:
CME
)
214.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2006
60.04
60.16
59.63
59.78
2,825,118
-0.38(-0.62%)
Dec 28, 2006
59.91
60.18
59.67
60.15
2,543,715
+0.25(+0.42%)
Dec 27, 2006
59.69
60.14
59.69
59.90
2,486,582
+0.31(+0.52%)
Dec 26, 2006
59.72
59.81
58.99
59.59
3,204,587
-0.33(-0.55%)
Dec 22, 2006
60.28
60.69
59.42
59.92
4,520,360
-0.36(-0.59%)
Dec 21, 2006
61.87
61.93
59.35
60.28
7,686,574
-1.23(-2.00%)
Dec 20, 2006
62.45
62.51
61.42
61.51
4,161,358
-1.23(-1.96%)
Dec 19, 2006
61.71
62.76
61.20
62.73
4,480,282
+0.93(+1.51%)
Dec 18, 2006
62.52
62.71
61.61
61.80
3,048,536
-0.70(-1.13%)
Dec 15, 2006
62.25
62.73
62.22
62.50
4,243,221
+0.41(+0.66%)
Dec 14, 2006
62.56
62.89
61.98
62.09
4,574,936
-0.28(-0.45%)
Dec 13, 2006
63.85
63.93
62.27
62.38
5,189,759
-1.15(-1.82%)
Dec 12, 2006
63.81
64.15
63.17
63.53
4,211,669
-0.16(-0.25%)
Dec 11, 2006
64.13
64.54
63.50
63.69
4,706,257
-0.35(-0.55%)
Dec 08, 2006
63.17
64.06
62.90
64.05
4,727,576
+0.88(+1.39%)
Dec 07, 2006
63.71
64.20
62.97
63.17
4,516,949
-0.33(-0.52%)
Dec 06, 2006
63.09
64.15
63.04
63.50
4,569,819
-0.04(-0.07%)
Dec 05, 2006
62.74
63.74
62.50
63.54
5,067,818
+1.02(+1.63%)
Dec 04, 2006
62.38
62.69
61.82
62.52
4,957,815
+0.20(+0.32%)
Dec 01, 2006
62.28
63.04
61.80
62.32
4,701,993
-0.49(-0.78%)
Nov 30, 2006
63.33
63.50
62.33
62.81
4,069,262
-0.40(-0.64%)
Nov 29, 2006
62.97
63.73
61.93
63.21
6,070,637
+0.24(+0.38%)
Nov 28, 2006
62.61
63.31
61.69
62.97
6,262,503
+0.49(+0.79%)
Nov 27, 2006
64.73
64.73
62.39
62.48
7,070,045
-2.40(-3.70%)
Nov 24, 2006
64.95
65.43
64.26
64.88
1,728,498
-0.07(-0.11%)
Nov 22, 2006
65.14
65.14
64.25
64.95
4,174,149
+0.22(+0.34%)
Nov 21, 2006
63.51
64.83
63.38
64.73
6,549,023
+1.22(+1.92%)
Nov 20, 2006
62.91
63.91
62.19
63.51
7,784,639
+0.77(+1.23%)
Nov 17, 2006
63.09
64.14
62.56
62.74
12,103,754
-0.59(-0.94%)
Nov 16, 2006
62.15
63.79
62.15
63.33
10,856,199
+0.88(+1.42%)
Nov 15, 2006
59.84
62.50
59.69
62.45
13,252,391
+2.20(+3.66%)
Nov 14, 2006
58.80
60.34
58.54
60.24
8,375,586
+1.73(+2.95%)
Nov 13, 2006
58.17
58.83
57.58
58.52
5,652,796
+0.37(+0.64%)
Nov 10, 2006
58.40
58.87
57.93
58.14
4,574,083
+0.06(+0.11%)
Nov 09, 2006
59.16
59.22
57.93
58.08
4,725,870
-1.11(-1.87%)
Nov 08, 2006
59.34
59.68
58.87
59.19
5,416,587
-0.58(-0.97%)
Nov 07, 2006
59.80
60.57
59.59
59.77
4,503,306
-0.26(-0.43%)
Nov 06, 2006
59.01
60.17
58.79
60.02
5,580,313
+1.27(+2.15%)
Nov 03, 2006
58.82
59.57
58.28
58.76
5,303,173
-0.01(-0.02%)
Nov 02, 2006
58.44
59.16
58.28
58.77
5,721,015
-0.02(-0.04%)
Nov 01, 2006
58.75
60.22
58.61
58.79
9,554,069
+0.04(+0.07%)
Oct 31, 2006
58.81
59.33
58.07
58.75
5,568,375
+0.12(+0.20%)
Oct 30, 2006
59.26
59.33
58.53
58.63
4,356,635
-0.62(-1.05%)
Oct 27, 2006
59.08
59.84
58.52
59.26
7,020,586
+0.69(+1.17%)
Oct 26, 2006
58.23
58.67
57.38
58.57
5,322,786
+0.35(+0.59%)
Oct 25, 2006
59.80
59.81
58.22
58.22
6,004,976
-1.00(-1.68%)
Oct 24, 2006
59.25
59.94
57.69
59.22
8,437,836
+0.21(+0.35%)
Oct 23, 2006
57.71
59.02
56.90
59.02
10,361,611
+1.53(+2.67%)
Oct 20, 2006
58.75
58.91
57.46
57.48
6,108,157
-1.27(-2.16%)
Oct 19, 2006
59.60
59.84
58.65
58.75
6,587,396
-0.73(-1.23%)
Oct 18, 2006
60.75
60.75
59.24
59.48
9,644,459
-1.08(-1.79%)
Oct 17, 2006
62.74
62.74
59.81
60.57
27,716,522
+1.55(+2.63%)
Oct 16, 2006
58.64
59.40
58.40
59.02
3,549,945
+0.28(+0.47%)
Oct 13, 2006
58.61
59.57
58.48
58.74
4,049,649
+0.11(+0.18%)
Oct 12, 2006
58.87
59.26
58.11
58.63
5,430,231
+0.12(+0.20%)
Oct 11, 2006
58.87
59.63
58.05
58.52
5,971,719
-0.47(-0.79%)
Oct 10, 2006
60.74
60.86
58.68
58.99
8,211,860
-2.17(-3.55%)
Oct 09, 2006
57.33
61.51
57.29
61.15
10,713,792
+3.60(+6.25%)
Oct 06, 2006
57.55
57.78
57.11
57.56
3,017,837
-0.11(-0.19%)
Oct 05, 2006
57.31
57.83
56.78
57.67
4,304,618
+0.29(+0.51%)
Oct 04, 2006
55.64
57.58
55.52
57.38
5,985,363
+1.56(+2.79%)
Oct 03, 2006
55.00
55.82
54.75
55.82
4,247,484
+1.07(+1.96%)
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
.