CME Group (NQ: CME )

213.75 -1.85 (-0.86%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.64 43.92 38.76 41.94 9,117,296 +5.82(+16.10%)
Sep 29, 2008 43.97 44.71 36.13 36.13 11,840,790 -8.92(-19.80%)
Sep 26, 2008 42.34 45.65 42.34 45.05 7,699,137 +2.27(+5.32%)
Sep 25, 2008 42.68 43.89 41.63 42.77 7,793,077 +1.36(+3.30%)
Sep 24, 2008 42.45 44.29 40.56 41.41 11,401,606 -0.44(-1.05%)
Sep 23, 2008 44.78 47.67 41.85 41.85 14,893,983 -2.86(-6.40%)
Sep 22, 2008 45.16 46.12 44.37 44.71 13,485,408 -1.02(-2.22%)
Sep 19, 2008 46.74 46.74 41.50 45.73 23,815,738 +5.08(+12.50%)
Sep 18, 2008 36.96 40.65 35.09 40.65 19,699,958 +4.33(+11.91%)
Sep 17, 2008 37.74 38.27 35.82 36.32 15,911,354 -2.55(-6.56%)
Sep 16, 2008 36.69 38.87 36.69 38.87 14,277,080 +0.84(+2.21%)
Sep 15, 2008 37.26 39.66 37.26 38.03 14,246,567 -1.52(-3.84%)
Sep 12, 2008 38.27 39.63 37.43 39.55 9,778,289 +0.93(+2.41%)
Sep 11, 2008 36.49 38.67 35.60 38.62 10,832,107 +1.11(+2.95%)
Sep 10, 2008 37.76 38.31 36.31 37.51 11,354,389 +0.68(+1.85%)
Sep 09, 2008 38.98 39.91 36.76 36.83 14,700,631 -2.78(-7.03%)
Sep 08, 2008 38.67 39.80 38.22 39.61 18,360,664 +2.47(+6.66%)
Sep 05, 2008 36.79 37.46 35.30 37.14 13,892,546 +0.14(+0.39%)
Sep 04, 2008 39.01 39.09 36.62 36.99 12,497,744 -2.28(-5.80%)
Sep 03, 2008 38.18 39.39 37.82 39.27 11,007,471 +1.10(+2.88%)
Sep 02, 2008 38.75 38.91 37.49 38.17 8,909,861 +0.31(+0.81%)
Aug 29, 2008 38.61 38.61 37.71 37.87 7,823,997 -1.03(-2.64%)
Aug 28, 2008 37.46 39.01 37.42 38.89 10,952,512 +1.58(+4.23%)
Aug 27, 2008 36.54 37.74 35.23 37.31 15,794,652 +0.91(+2.50%)
Aug 26, 2008 38.09 38.39 36.10 36.40 12,783,601 -2.05(-5.34%)
Aug 25, 2008 39.80 39.96 38.31 38.46 8,184,422 -1.87(-4.63%)
Aug 22, 2008 39.24 41.21 39.24 40.33 37,766,512 +1.70(+4.40%)
Aug 21, 2008 38.26 38.94 38.16 38.63 5,615,504 +0.01(+0.04%)
Aug 20, 2008 38.21 38.77 37.98 38.61 10,901,061 +0.61(+1.62%)
Aug 19, 2008 38.01 38.62 37.46 38.00 11,933,037 -0.01(-0.03%)
Aug 18, 2008 40.26 40.56 37.41 38.01 13,312,755 -2.37(-5.88%)
Aug 15, 2008 39.21 40.75 39.21 40.38 11,580,831 +1.55(+4.00%)
Aug 14, 2008 38.02 39.40 37.88 38.83 9,246,141 +0.61(+1.61%)
Aug 13, 2008 38.09 39.28 37.26 38.22 10,787,131 +0.09(+0.24%)
Aug 12, 2008 39.18 40.21 37.93 38.12 11,568,068 -1.41(-3.58%)
Aug 11, 2008 38.71 40.40 37.87 39.54 8,316,748 +0.91(+2.36%)
Aug 08, 2008 37.12 38.77 36.93 38.63 7,159,655 +1.54(+4.15%)
Aug 07, 2008 38.03 38.83 37.02 37.09 8,950,701 -1.61(-4.16%)
Aug 06, 2008 37.48 39.29 36.98 38.70 7,185,403 +0.48(+1.25%)
Aug 05, 2008 37.25 38.24 36.82 38.22 8,946,822 +1.83(+5.04%)
Aug 04, 2008 37.22 37.51 36.17 36.38 6,706,575 -1.21(-3.21%)
Aug 01, 2008 40.93 40.94 36.86 37.59 12,456,806 -3.07(-7.55%)
Jul 31, 2008 41.66 42.34 40.21 40.66 5,937,737 -1.49(-3.53%)
Jul 30, 2008 42.90 43.39 40.85 42.15 7,570,230 -0.10(-0.24%)
Jul 29, 2008 40.17 42.25 39.56 42.25 8,831,873 +2.61(+6.59%)
Jul 28, 2008 41.91 41.91 39.30 39.63 6,924,232 -2.01(-4.82%)
Jul 25, 2008 42.13 42.57 40.76 41.64 6,484,552 +0.13(+0.30%)
Jul 24, 2008 43.50 44.01 41.24 41.52 11,679,713 -2.59(-5.86%)
Jul 23, 2008 41.04 44.37 40.65 44.10 16,848,754 +2.75(+6.65%)
Jul 22, 2008 37.14 41.49 36.88 41.35 14,459,184 +4.60(+12.52%)
Jul 21, 2008 37.15 37.52 35.51 36.75 8,740,184 -0.81(-2.15%)
Jul 18, 2008 37.85 38.40 36.47 37.56 13,248,877 -0.24(-0.64%)
Jul 17, 2008 37.82 38.61 36.30 37.80 11,989,050 +3.20(+9.23%)
Jul 16, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jul 15, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jul 14, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jul 11, 2008 33.93 36.13 33.04 34.60 25,013,540 -0.36(-1.03%)
Jul 10, 2008 36.24 36.46 34.44 34.97 20,110,444 -1.25(-3.45%)
Jul 09, 2008 38.68 38.99 36.06 36.22 11,285,196 -2.45(-6.34%)
Jul 08, 2008 37.94 38.84 35.85 38.67 16,674,355 +0.93(+2.46%)
Jul 07, 2008 39.20 40.29 37.23 37.74 11,215,730 -1.30(-3.34%)
Jul 04, 2008 40.12 40.33 37.87 39.05 8,125,743 +0.00(+0.00%)
Jul 03, 2008 40.12 40.33 37.87 39.05 8,125,743 -0.59(-1.50%)
Jul 02, 2008 41.08 42.10 39.59 39.64 12,720,918 -0.94(-2.31%)
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.