CME Group (NQ: CME )

217.29 USD +3.36 (+1.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 52.15 52.55 51.21 51.51 3,153,185 -0.64(-1.23%)
May 30, 2012 52.40 52.50 51.78 52.15 1,982,720 -0.61(-1.15%)
May 29, 2012 52.90 53.00 52.10 52.76 1,665,835 +0.26(+0.49%)
May 25, 2012 52.18 52.83 51.77 52.50 2,640,425 +1.27(+2.48%)
May 24, 2012 50.81 51.30 50.70 51.23 2,475,165 +0.53(+1.05%)
May 23, 2012 50.93 51.37 49.80 50.70 3,483,030 -0.75(-1.45%)
May 22, 2012 52.82 53.39 51.10 51.45 2,994,180 -1.34(-2.53%)
May 21, 2012 51.88 53.03 51.70 52.79 3,373,765 +1.19(+2.30%)
May 18, 2012 51.26 52.56 51.26 51.60 3,773,450 +0.88(+1.74%)
May 17, 2012 51.04 51.92 50.63 50.72 2,833,785 -0.63(-1.23%)
May 16, 2012 51.89 52.59 51.33 51.35 2,039,485 -0.36(-0.70%)
May 15, 2012 52.10 52.23 51.46 51.71 2,433,200 -0.31(-0.60%)
May 14, 2012 52.08 52.48 51.64 52.02 1,392,015 -0.57(-1.08%)
May 11, 2012 52.31 53.26 51.64 52.59 2,663,060 +0.25(+0.47%)
May 10, 2012 52.54 52.83 52.13 52.34 2,333,775 +0.34(+0.66%)
May 09, 2012 50.93 52.30 50.66 52.00 3,080,350 +0.62(+1.20%)
May 08, 2012 51.05 51.47 50.70 51.38 3,136,330 +0.31(+0.61%)
May 07, 2012 51.60 52.00 50.86 51.07 3,115,650 -0.57(-1.10%)
May 04, 2012 52.68 52.75 51.60 51.63 2,400,165 -1.19(-2.26%)
May 03, 2012 52.75 53.44 52.07 52.83 3,191,005 +0.20(+0.38%)
May 02, 2012 53.54 53.54 52.49 52.63 2,354,695 -1.05(-1.96%)
May 01, 2012 53.16 54.12 52.88 53.68 2,433,420 +0.51(+0.96%)
Apr 30, 2012 53.57 53.62 52.98 53.16 2,027,985 -0.51(-0.95%)
Apr 27, 2012 54.86 55.19 53.44 53.68 2,509,665 -1.12(-2.05%)
Apr 26, 2012 53.51 54.98 53.40 54.80 4,420,330 +0.17(+0.31%)
Apr 25, 2012 54.82 55.04 54.30 54.63 2,127,855 +0.11(+0.21%)
Apr 24, 2012 54.54 54.99 54.28 54.51 1,450,065 +0.13(+0.25%)
Apr 23, 2012 54.20 54.54 53.72 54.38 1,779,415 -0.23(-0.42%)
Apr 20, 2012 55.71 55.71 54.38 54.61 2,764,415 -0.88(-1.59%)
Apr 19, 2012 55.77 55.99 55.13 55.49 1,828,990 -0.18(-0.32%)
Apr 18, 2012 55.74 56.03 55.30 55.67 2,067,365 -0.37(-0.65%)
Apr 17, 2012 56.60 56.60 55.46 56.04 3,070,030 -0.10(-0.18%)
Apr 16, 2012 57.04 57.13 55.92 56.14 1,995,460 -0.29(-0.52%)
Apr 13, 2012 57.45 57.45 56.37 56.43 3,787,160 -1.07(-1.85%)
Apr 12, 2012 56.78 57.51 56.25 57.50 1,834,685 +0.67(+1.18%)
Apr 11, 2012 57.16 57.32 56.61 56.83 1,989,380 +0.41(+0.72%)
Apr 10, 2012 56.68 57.15 56.21 56.42 2,124,590 -0.51(-0.90%)
Apr 09, 2012 56.67 57.16 56.10 56.93 1,972,025 -0.65(-1.14%)
Apr 05, 2012 57.00 57.86 57.00 57.59 1,872,605 +0.34(+0.60%)
Apr 04, 2012 57.50 57.93 57.01 57.24 2,240,635 -0.44(-0.76%)
Apr 03, 2012 58.18 58.35 56.83 57.68 3,120,135 -0.56(-0.97%)
Apr 02, 2012 57.86 58.88 57.45 58.24 1,816,795 +0.38(+0.65%)
Mar 30, 2012 58.03 58.35 57.47 57.87 2,907,650 -0.05(-0.09%)
Mar 29, 2012 58.09 58.48 57.32 57.92 2,048,195 -0.22(-0.39%)
Mar 28, 2012 58.79 58.87 57.69 58.14 3,070,865 -0.68(-1.15%)
Mar 27, 2012 59.49 59.66 58.66 58.82 2,328,255 -0.72(-1.21%)
Mar 26, 2012 59.62 59.87 58.53 59.54 2,865,130 +0.34(+0.57%)
Mar 23, 2012 59.15 59.45 58.26 59.20 2,799,320 +0.05(+0.09%)
Mar 22, 2012 59.21 59.59 58.66 59.15 2,661,450 -0.58(-0.98%)
Mar 21, 2012 58.83 60.92 58.00 59.73 5,880,845 +0.86(+1.45%)
Mar 20, 2012 57.84 59.51 57.51 58.88 4,676,075 +0.87(+1.50%)
Mar 19, 2012 57.56 58.39 57.20 58.01 2,670,155 +0.12(+0.20%)
Mar 16, 2012 57.68 58.81 57.01 57.89 5,626,905 +0.64(+1.12%)
Mar 15, 2012 55.18 58.07 55.18 57.25 5,617,295 +1.94(+3.51%)
Mar 14, 2012 54.44 55.46 54.40 55.31 4,074,770 +0.71(+1.30%)
Mar 13, 2012 54.44 54.76 53.50 54.60 4,840,035 +0.56(+1.03%)
Mar 12, 2012 55.27 55.53 53.75 54.04 2,792,570 -1.27(-2.30%)
Mar 09, 2012 55.31 55.48 55.01 55.31 1,871,790 +0.07(+0.12%)
Mar 08, 2012 55.28 55.40 54.73 55.25 1,899,710 +0.20(+0.37%)
Mar 07, 2012 54.42 55.37 54.28 55.04 3,254,145 +0.06(+0.10%)
Mar 06, 2012 56.00 56.25 54.79 54.99 6,637,415 -1.22(-2.17%)
Mar 05, 2012 57.94 57.99 56.11 56.20 4,709,725 -1.72(-2.96%)
Mar 02, 2012 57.92 58.42 57.68 57.92 2,249,760 +0.01(+0.02%)
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.