CME Group (NQ: CME )

218.09 USD -1.19 (-0.54%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 63.70 63.94 63.94 63.94 11,825,000 +0.72(+1.14%)
Mar 31, 2010 62.79 63.51 62.67 63.22 2,568,005 -0.01(-0.01%)
Mar 30, 2010 63.24 63.48 62.70 63.23 2,149,495 +0.10(+0.16%)
Mar 29, 2010 63.16 63.60 62.80 63.13 2,739,230 -0.01(-0.02%)
Mar 26, 2010 64.20 64.97 62.88 63.14 3,558,375 -0.83(-1.30%)
Mar 25, 2010 64.28 65.00 63.82 63.97 2,848,025 +0.19(+0.30%)
Mar 24, 2010 61.93 64.38 61.83 63.78 3,881,265 +1.66(+2.68%)
Mar 23, 2010 62.40 62.58 61.67 62.12 4,331,850 -0.20(-0.33%)
Mar 22, 2010 62.02 62.66 61.81 62.32 1,764,600 -0.01(-0.01%)
Mar 19, 2010 63.00 63.00 61.92 62.33 3,966,180 +0.15(+0.24%)
Mar 18, 2010 63.32 63.32 62.01 62.18 2,611,795 -1.02(-1.62%)
Mar 17, 2010 63.00 63.51 62.90 63.20 1,782,885 +0.33(+0.53%)
Mar 16, 2010 62.93 63.20 62.40 62.87 2,151,575 +0.04(+0.06%)
Mar 15, 2010 62.33 62.91 61.92 62.83 2,473,570 -0.05(-0.09%)
Mar 12, 2010 63.19 63.59 62.66 62.88 2,536,235 +0.23(+0.36%)
Mar 11, 2010 61.39 62.66 61.18 62.66 2,840,825 +1.08(+1.75%)
Mar 10, 2010 61.51 61.82 61.03 61.58 3,362,485 -0.05(-0.08%)
Mar 09, 2010 62.14 62.20 61.24 61.63 5,859,325 -1.00(-1.59%)
Mar 08, 2010 62.04 62.80 61.12 62.63 5,004,100 +0.60(+0.97%)
Mar 05, 2010 62.00 62.38 61.67 62.03 2,115,425 +0.52(+0.85%)
Mar 04, 2010 61.35 61.84 60.44 61.50 3,022,340 +0.33(+0.54%)
Mar 03, 2010 61.98 62.23 60.47 61.17 3,643,750 -0.72(-1.16%)
Mar 02, 2010 60.35 62.54 60.02 61.89 4,407,030 +1.69(+2.80%)
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.