CME Group (NQ: CME )

215.30 -0.30 (-0.14%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.62 28.72 28.38 28.54 1,974,298 -0.19(-0.67%)
Dec 29, 2011 28.58 29.02 28.42 28.74 1,930,198 +0.32(+1.14%)
Dec 28, 2011 28.68 28.80 28.35 28.41 1,979,735 -0.31(-1.08%)
Dec 27, 2011 28.84 29.00 28.70 28.72 2,010,817 -0.14(-0.48%)
Dec 23, 2011 28.93 28.93 28.45 28.86 3,602,866 +0.59(+2.09%)
Dec 21, 2011 29.05 29.15 27.77 28.27 6,170,445 -0.80(-2.74%)
Dec 20, 2011 28.70 29.22 28.56 29.07 3,640,665 +0.72(+2.53%)
Dec 19, 2011 28.35 28.45 28.20 28.35 4,501,107 +0.00(+0.00%)
Dec 16, 2011 28.24 28.47 28.09 28.35 6,539,130 +0.34(+1.22%)
Dec 15, 2011 28.23 28.36 27.88 28.01 4,161,591 +0.19(+0.67%)
Dec 14, 2011 27.88 28.14 27.76 27.82 3,543,834 -0.25(-0.88%)
Dec 13, 2011 28.47 28.62 27.74 28.07 3,615,182 -0.29(-1.03%)
Dec 12, 2011 28.70 28.81 27.95 28.36 5,282,657 -0.53(-1.83%)
Dec 09, 2011 28.64 29.36 28.43 28.89 4,242,736 +0.41(+1.42%)
Dec 08, 2011 29.18 29.37 28.31 28.48 4,874,472 -1.00(-3.39%)
Dec 07, 2011 28.89 29.75 28.54 29.48 4,572,781 +0.50(+1.73%)
Dec 06, 2011 29.00 29.21 28.74 28.98 3,800,040 -0.03(-0.11%)
Dec 05, 2011 29.90 30.10 28.78 29.01 5,143,515 -0.49(-1.66%)
Dec 02, 2011 29.62 30.25 29.11 29.50 6,093,454 +0.39(+1.32%)
Dec 01, 2011 28.80 29.37 28.58 29.11 4,693,186 +0.08(+0.29%)
Nov 30, 2011 28.70 29.08 28.55 29.03 5,281,051 +1.13(+4.04%)
Nov 29, 2011 28.67 28.67 27.89 27.90 5,325,634 -0.64(-2.25%)
Nov 28, 2011 28.16 28.58 28.06 28.55 6,242,419 +0.84(+3.04%)
Nov 25, 2011 27.74 28.11 27.46 27.70 1,856,489 -0.13(-0.48%)
Nov 23, 2011 27.54 28.21 27.43 27.84 7,379,149 -0.18(-0.64%)
Nov 22, 2011 28.04 28.38 27.84 28.02 5,632,709 -0.11(-0.40%)
Nov 21, 2011 28.38 28.70 27.84 28.13 8,505,325 -0.86(-2.96%)
Nov 18, 2011 28.07 29.25 27.60 28.98 13,218,063 +1.26(+4.55%)
Nov 17, 2011 28.08 28.26 27.39 27.72 12,977,390 -0.36(-1.30%)
Nov 16, 2011 29.58 29.65 27.83 28.09 16,310,082 -1.90(-6.34%)
Nov 15, 2011 29.89 30.29 29.55 29.99 5,208,569 -0.04(-0.14%)
Nov 14, 2011 30.43 30.62 29.85 30.03 6,385,468 -0.66(-2.16%)
Nov 11, 2011 30.83 31.05 30.19 30.69 5,809,092 +0.40(+1.33%)
Nov 10, 2011 31.39 31.45 30.17 30.29 6,866,856 -0.66(-2.14%)
Nov 09, 2011 31.62 31.86 30.85 30.95 5,801,012 -1.53(-4.71%)
Nov 08, 2011 32.14 32.60 31.80 32.48 5,815,077 +0.45(+1.40%)
Nov 07, 2011 31.92 32.08 31.35 32.04 5,636,470 +0.44(+1.39%)
Nov 04, 2011 30.89 31.87 30.84 31.60 7,830,225 +0.32(+1.04%)
Nov 03, 2011 30.40 31.46 29.98 31.27 6,704,015 +1.07(+3.53%)
Nov 02, 2011 29.91 30.45 29.58 30.21 7,229,918 +0.87(+2.98%)
Nov 01, 2011 30.31 31.21 29.11 29.33 13,112,127 -2.76(-8.59%)
Oct 31, 2011 32.01 32.65 32.00 32.09 8,189,637 -0.52(-1.59%)
Oct 28, 2011 32.06 32.70 31.86 32.61 5,583,644 +0.38(+1.17%)
Oct 27, 2011 31.49 32.38 31.20 32.23 9,991,634 +1.55(+5.06%)
Oct 26, 2011 30.49 31.02 30.34 30.68 5,590,908 +0.58(+1.93%)
Oct 25, 2011 30.98 31.20 30.00 30.10 5,663,759 -1.19(-3.82%)
Oct 24, 2011 30.78 31.40 30.78 31.29 5,956,065 +0.49(+1.59%)
Oct 21, 2011 30.75 31.10 30.53 30.80 5,784,508 +0.35(+1.16%)
Oct 20, 2011 29.96 30.78 29.87 30.45 5,311,457 +0.48(+1.59%)
Oct 19, 2011 30.19 30.61 29.88 29.97 4,669,984 -0.31(-1.04%)
Oct 18, 2011 29.53 30.39 29.03 30.29 4,814,132 +0.80(+2.71%)
Oct 17, 2011 30.09 30.47 29.39 29.49 4,504,962 -0.76(-2.51%)
Oct 14, 2011 30.16 30.42 29.97 30.25 5,150,462 +0.40(+1.33%)
Oct 13, 2011 30.00 30.25 29.58 29.85 3,957,720 -0.38(-1.27%)
Oct 12, 2011 30.34 30.45 29.80 30.23 5,924,353 +0.30(+1.01%)
Oct 11, 2011 30.58 30.77 29.64 29.93 6,690,250 -1.06(-3.41%)
Oct 10, 2011 30.22 31.17 30.08 30.98 5,705,826 +1.41(+4.77%)
Oct 07, 2011 31.10 31.21 29.48 29.57 6,867,655 -1.46(-4.69%)
Oct 06, 2011 30.72 31.11 29.63 31.03 5,428,737 +1.22(+4.09%)
Oct 05, 2011 29.43 29.97 29.15 29.81 4,041,786 +0.42(+1.43%)
Oct 04, 2011 28.57 29.41 27.75 29.39 6,520,720 +0.45(+1.55%)
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.