CME Group (NQ: CME )

214.79 -0.81 (-0.38%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 57.80 57.91 57.41 57.55 2,934,684 -0.36(-0.62%)
Dec 28, 2006 57.67 57.93 57.44 57.91 2,642,367 +0.24(+0.42%)
Dec 27, 2006 57.46 57.89 57.46 57.66 2,583,018 +0.30(+0.52%)
Dec 26, 2006 57.49 57.57 56.79 57.37 3,328,869 -0.32(-0.55%)
Dec 22, 2006 58.03 58.43 57.20 57.69 4,695,672 -0.34(-0.59%)
Dec 21, 2006 59.56 59.62 57.13 58.03 7,984,680 -1.18(-2.00%)
Dec 20, 2006 60.11 60.18 59.13 59.21 4,322,747 -1.18(-1.96%)
Dec 19, 2006 59.41 60.42 58.91 60.39 4,654,039 +0.90(+1.51%)
Dec 18, 2006 60.18 60.37 59.31 59.49 3,166,766 -0.68(-1.13%)
Dec 15, 2006 59.93 60.39 59.90 60.17 4,407,784 +0.40(+0.66%)
Dec 14, 2006 60.23 60.54 59.66 59.78 4,752,364 -0.27(-0.45%)
Dec 13, 2006 61.47 61.55 59.95 60.05 5,391,032 -1.11(-1.82%)
Dec 12, 2006 61.43 61.75 60.81 61.16 4,375,009 -0.16(-0.25%)
Dec 11, 2006 61.74 62.13 61.13 61.32 4,888,778 -0.34(-0.55%)
Dec 08, 2006 60.81 61.67 60.55 61.65 4,910,924 +0.85(+1.39%)
Dec 07, 2006 61.33 61.80 60.62 60.81 4,692,129 -0.32(-0.52%)
Dec 06, 2006 60.74 61.75 60.68 61.12 4,747,049 -0.04(-0.07%)
Dec 05, 2006 60.40 61.36 60.17 61.17 5,264,361 +0.98(+1.63%)
Dec 04, 2006 60.05 60.35 59.52 60.18 5,150,092 +0.19(+0.32%)
Dec 01, 2006 59.95 60.69 59.49 59.99 4,884,349 -0.47(-0.78%)
Nov 30, 2006 60.96 61.13 60.00 60.46 4,227,079 -0.39(-0.64%)
Nov 29, 2006 60.62 61.36 59.62 60.85 6,306,072 +0.23(+0.38%)
Nov 28, 2006 60.27 60.95 59.39 60.62 6,505,379 +0.48(+0.79%)
Nov 27, 2006 62.32 62.32 60.06 60.15 7,344,240 -2.31(-3.70%)
Nov 24, 2006 62.53 62.99 61.86 62.46 1,795,534 -0.07(-0.11%)
Nov 22, 2006 62.71 62.71 61.85 62.53 4,336,034 +0.21(+0.34%)
Nov 21, 2006 61.14 62.41 61.02 62.32 6,803,011 +1.17(+1.92%)
Nov 20, 2006 60.56 61.53 59.87 61.14 8,086,548 +0.75(+1.23%)
Nov 17, 2006 60.74 61.75 60.23 60.40 12,573,170 -0.57(-0.94%)
Nov 16, 2006 59.83 61.41 59.83 60.97 11,277,232 +0.85(+1.42%)
Nov 15, 2006 57.61 60.17 57.46 60.12 13,766,354 +2.12(+3.66%)
Nov 14, 2006 56.61 58.08 56.36 57.99 8,700,414 +1.66(+2.95%)
Nov 13, 2006 55.99 56.64 55.43 56.33 5,872,026 +0.36(+0.64%)
Nov 10, 2006 56.22 56.67 55.77 55.97 4,751,478 +0.06(+0.11%)
Nov 09, 2006 56.95 57.01 55.77 55.91 4,909,152 -1.06(-1.87%)
Nov 08, 2006 57.12 57.45 56.67 56.98 5,626,657 -0.56(-0.97%)
Nov 07, 2006 57.56 58.31 57.37 57.53 4,677,956 -0.25(-0.43%)
Nov 06, 2006 56.80 57.92 56.59 57.78 5,796,732 +1.22(+2.15%)
Nov 03, 2006 56.62 57.35 56.11 56.56 5,508,845 -0.01(-0.02%)
Nov 02, 2006 56.26 56.95 56.11 56.58 5,942,891 -0.02(-0.04%)
Nov 01, 2006 56.56 57.97 56.42 56.60 9,924,602 +0.04(+0.07%)
Oct 31, 2006 56.61 57.12 55.90 56.56 5,784,331 +0.12(+0.20%)
Oct 30, 2006 57.04 57.11 56.34 56.44 4,525,597 -0.60(-1.05%)
Oct 27, 2006 56.87 57.61 56.33 57.04 7,292,863 +0.66(+1.17%)
Oct 26, 2006 56.05 56.48 55.24 56.38 5,529,218 +0.33(+0.59%)
Oct 25, 2006 57.56 57.57 56.05 56.05 6,237,865 -0.96(-1.68%)
Oct 24, 2006 57.04 57.70 55.54 57.01 8,765,078 +0.20(+0.35%)
Oct 23, 2006 55.55 56.81 54.77 56.81 10,763,462 +1.48(+2.67%)
Oct 20, 2006 56.56 56.71 55.32 55.34 6,345,048 -1.22(-2.16%)
Oct 19, 2006 57.38 57.60 56.46 56.56 6,842,873 -0.71(-1.23%)
Oct 18, 2006 58.48 58.48 57.02 57.26 10,018,497 -1.04(-1.79%)
Oct 17, 2006 60.40 60.40 57.58 58.31 28,791,442 +1.50(+2.63%)
Oct 16, 2006 56.45 57.19 56.22 56.81 3,687,622 +0.27(+0.47%)
Oct 13, 2006 56.42 57.35 56.30 56.55 4,206,706 +0.10(+0.18%)
Oct 12, 2006 56.67 57.05 55.94 56.44 5,640,830 +0.11(+0.20%)
Oct 11, 2006 56.67 57.40 55.88 56.33 6,203,319 -0.45(-0.79%)
Oct 10, 2006 58.48 58.59 56.49 56.78 8,530,339 -2.09(-3.55%)
Oct 09, 2006 55.19 59.22 55.15 58.87 11,129,301 +3.46(+6.25%)
Oct 06, 2006 55.40 55.62 54.98 55.41 3,134,877 -0.11(-0.19%)
Oct 05, 2006 55.17 55.67 54.66 55.51 4,471,562 +0.28(+0.51%)
Oct 04, 2006 53.57 55.43 53.45 55.23 6,217,492 +1.50(+2.79%)
Oct 03, 2006 52.95 53.74 52.70 53.74 4,412,213 +1.03(+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.