CME Group (NQ: CME )

189.33 USD +3.49 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.97 56.08 54.96 55.11 4,768,700 -0.89(-1.59%)
Oct 28, 2011 55.06 56.15 54.71 56.00 3,251,270 +0.65(+1.17%)
Oct 27, 2011 54.08 55.60 53.57 55.35 5,817,975 +2.67(+5.06%)
Oct 26, 2011 52.36 53.28 52.10 52.69 3,255,500 +1.00(+1.93%)
Oct 25, 2011 53.21 53.58 51.51 51.69 3,297,920 -2.05(-3.82%)
Oct 24, 2011 52.86 53.93 52.86 53.74 3,468,125 +0.84(+1.59%)
Oct 21, 2011 52.81 53.42 52.42 52.90 3,368,230 +0.61(+1.16%)
Oct 20, 2011 51.45 52.86 51.30 52.29 3,092,780 +0.82(+1.59%)
Oct 19, 2011 51.85 52.57 51.32 51.47 2,719,260 -0.54(-1.04%)
Oct 18, 2011 50.71 52.19 49.86 52.01 2,803,195 +1.37(+2.71%)
Oct 17, 2011 51.67 52.32 50.47 50.64 2,623,170 -1.30(-2.51%)
Oct 14, 2011 51.79 52.24 51.46 51.94 2,999,035 +0.68(+1.33%)
Oct 13, 2011 51.51 51.94 50.81 51.26 2,304,520 -0.66(-1.27%)
Oct 12, 2011 52.10 52.30 51.18 51.92 3,449,660 +0.52(+1.01%)
Oct 11, 2011 52.51 52.84 50.90 51.40 3,895,630 -1.81(-3.41%)
Oct 10, 2011 51.90 53.52 51.66 53.21 3,322,415 +2.42(+4.77%)
Oct 07, 2011 53.40 53.61 50.63 50.79 3,998,930 -2.50(-4.69%)
Oct 06, 2011 52.75 53.42 50.88 53.29 3,161,070 +2.09(+4.09%)
Oct 05, 2011 50.55 51.47 50.06 51.20 2,353,470 +0.72(+1.43%)
Oct 04, 2011 49.07 50.50 47.66 50.47 3,796,915 +0.77(+1.55%)
Oct 03, 2011 48.87 50.62 48.87 49.70 3,616,090 +0.42(+0.85%)
Sep 30, 2011 50.71 51.28 49.25 49.28 2,902,640 -2.16(-4.19%)
Sep 29, 2011 51.79 52.32 49.94 51.44 2,610,030 +0.57(+1.12%)
Sep 28, 2011 52.41 52.54 50.80 50.86 2,859,680 -1.59(-3.04%)
Sep 27, 2011 53.86 54.00 52.06 52.46 3,125,220 -0.36(-0.67%)
Sep 26, 2011 52.12 52.88 51.13 52.81 2,271,310 +1.22(+2.36%)
Sep 23, 2011 51.64 52.36 51.18 51.60 2,825,355 -0.17(-0.34%)
Sep 22, 2011 50.30 52.70 50.20 51.77 3,009,095 +0.17(+0.34%)
Sep 21, 2011 52.67 53.35 51.52 51.60 2,858,255 -1.14(-2.15%)
Sep 20, 2011 53.24 53.92 52.39 52.73 2,187,670 -0.43(-0.81%)
Sep 19, 2011 53.49 53.89 52.30 53.16 2,082,735 -1.25(-2.30%)
Sep 16, 2011 54.59 54.65 53.40 54.41 2,683,875 +0.04(+0.08%)
Sep 15, 2011 54.59 54.59 53.15 54.37 2,116,995 +0.45(+0.83%)
Sep 14, 2011 52.83 54.70 52.00 53.92 3,334,400 +1.02(+1.94%)
Sep 13, 2011 52.38 52.96 51.73 52.90 3,458,855 +0.85(+1.64%)
Sep 12, 2011 50.54 52.08 50.31 52.05 1,875,420 +0.86(+1.68%)
Sep 09, 2011 51.04 52.09 50.85 51.19 2,957,320 -0.51(-0.99%)
Sep 08, 2011 52.69 53.06 51.26 51.70 2,629,930 -1.49(-2.81%)
Sep 07, 2011 51.80 53.48 51.43 53.19 3,015,925 +2.23(+4.38%)
Sep 06, 2011 50.44 51.30 49.63 50.96 3,115,605 -0.78(-1.51%)
Sep 02, 2011 52.15 52.73 51.02 51.74 2,913,400 -1.38(-2.60%)
Sep 01, 2011 53.51 54.00 52.88 53.12 2,405,030 -0.30(-0.57%)
Aug 31, 2011 53.53 53.80 52.71 53.42 2,073,515 +0.36(+0.67%)
Aug 30, 2011 52.66 53.49 51.95 53.07 2,262,365 +0.28(+0.53%)
Aug 29, 2011 50.99 52.90 50.72 52.78 3,356,130 +2.60(+5.18%)
Aug 26, 2011 49.00 50.50 48.30 50.18 2,881,750 +0.92(+1.87%)
Aug 25, 2011 50.98 51.39 48.83 49.26 2,697,540 -1.52(-2.99%)
Aug 24, 2011 49.67 50.85 49.33 50.78 2,016,905 +0.71(+1.41%)
Aug 23, 2011 47.91 50.18 47.77 50.07 2,488,750 +2.23(+4.66%)
Aug 22, 2011 48.31 48.40 47.49 47.84 2,179,700 +0.41(+0.86%)
Aug 19, 2011 47.53 48.91 47.30 47.43 3,714,180 -0.71(-1.47%)
Aug 18, 2011 49.73 49.73 47.66 48.14 5,770,765 -2.68(-5.28%)
Aug 17, 2011 51.64 52.00 50.10 50.82 2,552,085 -0.51(-1.00%)
Aug 16, 2011 51.57 52.00 49.83 51.34 3,873,700 -0.78(-1.50%)
Aug 15, 2011 51.53 52.12 51.02 52.12 1,847,890 +1.13(+2.21%)
Aug 12, 2011 51.93 52.37 50.70 50.99 1,941,425 -0.39(-0.76%)
Aug 11, 2011 48.40 51.98 48.40 51.38 4,960,435 +3.54(+7.40%)
Aug 10, 2011 52.05 52.63 47.80 47.84 9,044,120 -5.37(-10.09%)
Aug 09, 2011 51.86 53.31 49.46 53.21 6,001,005 +3.73(+7.53%)
Aug 08, 2011 52.40 53.48 49.31 49.48 5,073,535 -4.40(-8.17%)
Aug 05, 2011 53.72 54.99 52.40 53.88 5,001,110 +0.76(+1.43%)
Aug 04, 2011 55.48 55.86 53.08 53.12 3,088,990 -2.84(-5.08%)
Aug 03, 2011 56.17 56.49 55.00 55.97 2,276,960 -0.08(-0.15%)
Aug 02, 2011 56.88 57.44 55.99 56.05 2,101,030 -1.52(-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.