CME Group (NQ: CME )

216.03 -0.27 (-0.12%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.69 33.35 32.69 32.77 8,018,960 -0.53(-1.59%)
Oct 28, 2011 32.75 33.39 32.53 33.30 5,467,277 +0.38(+1.17%)
Oct 27, 2011 32.16 33.06 31.86 32.92 9,783,402 +1.59(+5.06%)
Oct 26, 2011 31.14 31.68 30.98 31.33 5,474,390 +0.59(+1.93%)
Oct 25, 2011 31.64 31.86 30.63 30.74 5,545,723 -1.22(-3.82%)
Oct 24, 2011 31.43 32.07 31.43 31.96 5,831,936 +0.50(+1.59%)
Oct 21, 2011 31.41 31.77 31.18 31.46 5,663,955 +0.36(+1.16%)
Oct 20, 2011 30.59 31.44 30.51 31.10 5,200,763 +0.49(+1.59%)
Oct 19, 2011 30.83 31.26 30.52 30.61 4,572,658 -0.32(-1.04%)
Oct 18, 2011 30.16 31.03 29.65 30.93 4,713,802 +0.82(+2.71%)
Oct 17, 2011 30.73 31.12 30.01 30.11 4,411,075 -0.77(-2.51%)
Oct 14, 2011 30.80 31.06 30.60 30.89 5,043,123 +0.41(+1.33%)
Oct 13, 2011 30.63 30.89 30.21 30.48 3,875,239 -0.39(-1.27%)
Oct 12, 2011 30.98 31.10 30.44 30.88 5,800,886 +0.31(+1.01%)
Oct 11, 2011 31.23 31.42 30.27 30.57 6,550,821 -1.08(-3.41%)
Oct 10, 2011 30.86 31.83 30.72 31.64 5,586,913 +1.44(+4.77%)
Oct 07, 2011 31.76 31.88 30.11 30.20 6,724,528 -1.49(-4.69%)
Oct 06, 2011 31.37 31.77 30.26 31.69 5,315,598 +1.25(+4.09%)
Oct 05, 2011 30.06 30.61 29.77 30.45 3,957,552 +0.43(+1.43%)
Oct 04, 2011 29.18 30.03 28.34 30.01 6,384,824 +0.46(+1.55%)
Oct 03, 2011 29.06 30.10 29.06 29.56 6,080,752 +0.25(+0.85%)
Sep 30, 2011 30.15 30.49 29.29 29.31 4,881,027 -1.28(-4.19%)
Sep 29, 2011 30.80 31.11 29.70 30.59 4,388,979 +0.34(+1.12%)
Sep 28, 2011 31.17 31.25 30.21 30.25 4,808,786 -0.95(-3.04%)
Sep 27, 2011 32.03 32.11 30.96 31.20 5,255,313 -0.21(-0.67%)
Sep 26, 2011 30.99 31.45 30.41 31.41 3,819,394 +0.72(+2.36%)
Sep 23, 2011 30.71 31.14 30.44 30.68 4,751,066 -0.10(-0.34%)
Sep 22, 2011 29.91 31.34 29.85 30.79 5,060,040 +0.10(+0.34%)
Sep 21, 2011 31.32 31.73 30.64 30.68 4,806,390 -0.68(-2.15%)
Sep 20, 2011 31.66 32.06 31.15 31.36 3,678,746 -0.25(-0.81%)
Sep 19, 2011 31.81 32.05 31.10 31.61 3,502,289 -0.75(-2.30%)
Sep 16, 2011 32.46 32.50 31.76 32.36 4,513,156 +0.03(+0.08%)
Sep 15, 2011 32.47 32.47 31.61 32.33 3,559,900 +0.27(+0.83%)
Sep 14, 2011 31.42 32.53 30.92 32.07 5,607,067 +0.61(+1.94%)
Sep 13, 2011 31.15 31.49 30.76 31.46 5,816,348 +0.51(+1.64%)
Sep 12, 2011 30.06 30.97 29.92 30.95 3,153,672 +0.51(+1.68%)
Sep 09, 2011 30.35 30.98 30.24 30.44 4,972,976 -0.30(-0.99%)
Sep 08, 2011 31.33 31.55 30.48 30.74 4,422,443 -0.89(-2.80%)
Sep 07, 2011 30.81 31.81 30.58 31.63 5,071,525 +1.36(+4.49%)
Sep 06, 2011 29.96 30.47 29.48 30.27 5,244,909 -0.46(-1.51%)
Sep 02, 2011 30.98 31.33 30.31 30.73 4,904,511 -0.82(-2.60%)
Sep 01, 2011 31.79 32.08 31.41 31.56 4,048,704 -0.18(-0.57%)
Aug 31, 2011 31.80 31.96 31.31 31.74 3,490,621 +0.21(+0.67%)
Aug 30, 2011 31.28 31.78 30.86 31.52 3,808,537 +0.17(+0.53%)
Aug 29, 2011 30.29 31.42 30.13 31.36 5,649,816 +1.54(+5.18%)
Aug 26, 2011 29.11 30.00 28.69 29.81 4,851,230 +0.55(+1.87%)
Aug 25, 2011 30.28 30.53 29.01 29.26 4,541,125 -0.90(-2.99%)
Aug 24, 2011 29.51 30.20 29.30 30.17 3,395,322 +0.42(+1.41%)
Aug 23, 2011 28.46 29.81 28.38 29.75 4,189,641 +1.32(+4.66%)
Aug 22, 2011 28.70 28.75 28.21 28.42 3,669,376 +0.24(+0.86%)
Aug 19, 2011 28.23 29.05 28.10 28.18 6,252,569 -0.42(-1.47%)
Aug 18, 2011 29.54 29.54 28.31 28.60 9,714,691 -1.59(-5.28%)
Aug 17, 2011 30.68 30.89 29.76 30.19 4,296,261 -0.30(-1.00%)
Aug 16, 2011 30.64 30.89 29.60 30.49 6,521,110 -0.46(-1.50%)
Aug 15, 2011 30.61 30.96 30.31 30.96 3,110,797 +0.67(+2.21%)
Aug 12, 2011 30.85 31.11 30.12 30.29 3,268,257 -0.23(-0.76%)
Aug 11, 2011 28.75 30.88 28.75 30.52 8,350,555 +2.10(+7.40%)
Aug 10, 2011 30.92 31.26 28.39 28.42 15,225,161 -3.19(-10.09%)
Aug 09, 2011 30.80 31.67 29.38 31.61 10,102,284 +2.21(+7.53%)
Aug 08, 2011 31.13 31.77 29.29 29.39 8,540,951 -2.61(-8.17%)
Aug 05, 2011 31.91 32.66 31.13 32.01 8,419,029 +0.45(+1.43%)
Aug 04, 2011 32.95 33.18 31.53 31.56 5,200,104 -1.69(-5.08%)
Aug 03, 2011 33.37 33.56 32.67 33.25 3,833,107 -0.05(-0.15%)
Aug 02, 2011 33.79 34.12 33.26 33.29 3,536,941 -0.90(-2.63%)
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.