CME Group (NQ: CME )

212.92 USD +1.02 (+0.48%)
Streaming Delayed Price Updated: 10:47 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 88.20 88.84 87.50 88.26 2,349,000 +0.88(+1.01%)
May 30, 2006 89.52 89.52 87.06 87.38 2,339,500 -2.33(-2.60%)
May 26, 2006 89.68 89.71 87.60 89.71 2,162,500 +0.92(+1.03%)
May 25, 2006 87.55 88.98 86.74 88.79 3,247,500 +2.16(+2.50%)
May 24, 2006 87.25 88.40 83.58 86.63 5,078,000 -0.77(-0.88%)
May 23, 2006 88.00 90.63 87.05 87.40 3,573,000 +0.27(+0.31%)
May 22, 2006 89.20 89.34 85.40 87.13 5,166,000 -2.79(-3.11%)
May 19, 2006 89.10 90.10 87.49 89.92 4,417,000 +1.32(+1.49%)
May 18, 2006 88.97 90.41 88.27 88.60 3,156,500 -0.33(-0.37%)
May 17, 2006 91.75 91.90 88.15 88.93 5,052,000 -3.16(-3.43%)
May 16, 2006 91.75 93.19 91.21 92.09 2,685,500 +0.73(+0.80%)
May 15, 2006 92.10 92.50 89.47 91.36 3,117,000 -0.94(-1.02%)
May 12, 2006 92.20 93.50 91.00 92.30 3,523,000 -0.25(-0.27%)
May 11, 2006 96.40 96.96 92.55 92.55 3,573,000 -3.45(-3.59%)
May 10, 2006 96.23 96.76 95.03 96.00 2,066,500 -0.24(-0.25%)
May 09, 2006 96.30 97.60 95.79 96.23 2,911,500 -0.47(-0.48%)
May 08, 2006 97.20 97.64 95.68 96.70 2,440,000 -0.50(-0.51%)
May 05, 2006 96.60 97.20 95.10 97.20 5,088,000 +1.77(+1.85%)
May 04, 2006 91.70 95.55 91.19 95.43 7,241,000 +5.22(+5.78%)
May 03, 2006 92.40 92.40 89.51 90.21 4,645,000 -1.99(-2.16%)
May 02, 2006 92.09 92.27 90.28 92.20 4,899,000 +1.50(+1.65%)
May 01, 2006 91.80 91.80 89.80 90.70 4,606,000 -0.90(-0.98%)
Apr 28, 2006 93.51 94.00 91.30 91.60 3,293,000 -1.91(-2.04%)
Apr 27, 2006 93.20 94.30 92.19 93.51 2,767,000 -0.24(-0.26%)
Apr 26, 2006 95.40 95.66 93.00 93.75 3,108,000 -1.30(-1.37%)
Apr 25, 2006 93.23 95.80 93.00 95.05 7,570,000 -3.65(-3.70%)
Apr 24, 2006 100.14 100.80 98.30 98.70 3,378,500 -1.32(-1.32%)
Apr 21, 2006 99.58 100.09 98.72 100.02 2,757,500 +1.04(+1.05%)
Apr 20, 2006 99.69 99.90 97.98 98.98 1,961,500 -0.70(-0.70%)
Apr 19, 2006 99.40 100.20 98.60 99.68 2,481,500 +0.62(+0.63%)
Apr 18, 2006 98.46 99.90 98.22 99.06 3,495,500 +0.60(+0.61%)
Apr 17, 2006 98.60 99.84 97.64 98.46 3,124,000 +0.43(+0.43%)
Apr 13, 2006 97.98 98.60 96.69 98.03 2,124,500 +0.05(+0.05%)
Apr 12, 2006 96.15 98.40 96.15 97.98 2,270,500 +1.48(+1.53%)
Apr 11, 2006 96.80 97.40 95.56 96.50 3,819,500 -0.34(-0.35%)
Apr 10, 2006 96.10 99.08 95.09 96.84 7,061,500 +0.74(+0.77%)
Apr 07, 2006 93.20 96.94 92.95 96.10 8,318,500 +5.02(+5.51%)
Apr 06, 2006 88.73 91.16 88.45 91.08 3,473,500 +2.31(+2.60%)
Apr 05, 2006 88.99 89.51 88.32 88.77 1,531,000 -0.22(-0.25%)
Apr 04, 2006 87.86 89.00 87.43 88.99 2,826,000 +1.26(+1.44%)
Apr 03, 2006 89.50 89.79 87.44 87.73 2,942,500 -1.77(-1.98%)
Mar 31, 2006 90.00 90.26 88.62 89.50 2,503,000 -0.09(-0.10%)
Mar 30, 2006 90.05 91.50 89.20 89.59 2,570,500 -0.03(-0.03%)
Mar 29, 2006 89.67 89.89 88.63 89.62 2,714,500 +0.74(+0.83%)
Mar 28, 2006 89.48 89.96 88.23 88.87 3,591,000 -0.60(-0.67%)
Mar 27, 2006 87.20 90.10 87.00 89.48 3,843,000 +2.43(+2.79%)
Mar 24, 2006 85.84 87.13 85.55 87.05 2,426,000 +1.11(+1.29%)
Mar 23, 2006 85.40 86.00 84.75 85.94 1,956,500 +0.82(+0.96%)
Mar 22, 2006 84.35 85.24 83.42 85.12 2,209,500 +0.77(+0.91%)
Mar 21, 2006 85.50 85.78 83.92 84.35 2,694,000 -1.45(-1.69%)
Mar 20, 2006 84.80 85.97 84.40 85.80 1,741,500 +0.91(+1.08%)
Mar 17, 2006 85.80 85.95 84.50 84.89 2,134,500 -0.69(-0.81%)
Mar 16, 2006 86.85 86.98 85.55 85.58 2,051,500 -0.92(-1.07%)
Mar 15, 2006 86.18 86.80 85.90 86.50 2,086,000 +0.41(+0.47%)
Mar 14, 2006 84.54 86.40 84.30 86.09 1,738,000 +1.31(+1.55%)
Mar 13, 2006 85.68 85.95 84.36 84.78 1,667,000 -0.90(-1.05%)
Mar 10, 2006 83.15 86.15 82.58 85.68 2,567,000 +2.35(+2.82%)
Mar 09, 2006 84.21 85.17 83.19 83.33 2,138,500 -0.62(-0.73%)
Mar 08, 2006 83.81 84.60 82.43 83.95 3,959,500 -0.65(-0.77%)
Mar 07, 2006 85.45 85.45 83.31 84.60 2,991,000 -1.15(-1.34%)
Mar 06, 2006 87.22 87.76 85.02 85.75 2,187,000 -1.10(-1.27%)
Mar 03, 2006 86.55 87.77 86.40 86.85 2,252,500 +0.15(+0.18%)
Mar 02, 2006 85.98 87.98 85.68 86.70 4,125,500 +0.42(+0.48%)
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.