CME Group (NQ: CME )

217.56 USD +3.63 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 92.45 93.49 91.33 91.44 1,425,736 -1.73(-1.86%)
Feb 26, 2016 93.64 94.00 92.91 93.17 1,193,395 -0.02(-0.02%)
Feb 25, 2016 92.97 93.59 92.22 93.19 986,016 +0.89(+0.96%)
Feb 24, 2016 91.48 92.59 90.37 92.30 926,062 +0.40(+0.44%)
Feb 23, 2016 92.04 93.39 91.21 91.90 1,457,616 -0.07(-0.08%)
Feb 22, 2016 94.00 94.45 91.55 91.97 1,550,310 -1.35(-1.45%)
Feb 19, 2016 91.43 93.87 90.81 93.32 1,626,408 +2.02(+2.21%)
Feb 18, 2016 91.97 92.13 90.72 91.30 1,401,135 -0.85(-0.92%)
Feb 17, 2016 91.68 92.19 90.21 92.15 2,350,962 +1.44(+1.59%)
Feb 16, 2016 92.25 92.37 90.09 90.71 2,395,105 -0.44(-0.48%)
Feb 12, 2016 90.92 91.15 91.15 91.15 1,691,200 +1.83(+2.05%)
Feb 11, 2016 88.36 90.55 88.32 89.32 1,952,819 -1.21(-1.34%)
Feb 10, 2016 93.03 93.49 90.44 90.53 2,133,654 -2.78(-2.98%)
Feb 09, 2016 89.05 93.81 89.05 93.31 3,233,473 +3.12(+3.46%)
Feb 08, 2016 88.41 90.67 87.00 90.19 2,758,049 +1.64(+1.85%)
Feb 05, 2016 87.76 88.89 86.96 88.55 3,014,756 +2.22(+2.57%)
Feb 04, 2016 89.28 89.62 85.48 86.33 3,796,804 -3.07(-3.43%)
Feb 03, 2016 89.43 90.00 87.13 89.40 2,072,416 +0.29(+0.33%)
Feb 02, 2016 88.40 89.79 88.08 89.11 1,574,399 -0.33(-0.37%)
Feb 01, 2016 89.78 90.20 88.93 89.44 1,368,338 -0.41(-0.46%)
Jan 29, 2016 87.61 89.94 87.04 89.85 2,461,726 +2.76(+3.17%)
Jan 28, 2016 87.17 87.90 86.06 87.09 2,107,452 +0.37(+0.43%)
Jan 27, 2016 86.12 88.05 85.94 86.72 1,854,647 +0.35(+0.41%)
Jan 26, 2016 85.25 86.71 84.45 86.37 1,392,183 +1.73(+2.04%)
Jan 25, 2016 84.59 85.88 84.50 84.64 1,809,159 -0.13(-0.15%)
Jan 22, 2016 83.57 84.90 83.00 84.77 2,101,605 +2.78(+3.39%)
Jan 21, 2016 84.49 85.24 81.87 81.99 4,009,611 -2.21(-2.62%)
Jan 20, 2016 85.30 85.75 83.12 84.20 2,948,086 -1.91(-2.22%)
Jan 19, 2016 85.96 86.77 85.16 86.11 2,527,825 +1.40(+1.65%)
Jan 15, 2016 82.33 84.71 84.71 84.71 2,584,100 +0.01(+0.01%)
Jan 14, 2016 84.62 85.34 83.90 84.70 2,171,809 +0.53(+0.63%)
Jan 13, 2016 88.86 88.86 83.75 84.17 2,620,635 -3.08(-3.53%)
Jan 12, 2016 87.69 87.76 86.43 87.25 1,676,640 +0.30(+0.35%)
Jan 11, 2016 86.45 87.42 85.43 86.95 1,916,938 +0.72(+0.83%)
Jan 08, 2016 88.36 88.36 86.12 86.23 1,507,090 -1.30(-1.49%)
Jan 07, 2016 87.36 89.76 87.21 87.53 1,975,694 -1.40(-1.57%)
Jan 06, 2016 88.37 89.85 88.10 88.93 1,542,299 -0.44(-0.49%)
Jan 05, 2016 89.41 89.72 88.51 89.37 1,582,433 +0.70(+0.79%)
Jan 04, 2016 88.80 89.15 87.73 88.67 2,499,883 -1.93(-2.13%)
Dec 31, 2015 90.96 90.60 90.60 90.60 986,600 -0.92(-1.01%)
Dec 30, 2015 92.30 92.96 91.49 91.52 1,076,253 -0.80(-0.87%)
Dec 29, 2015 92.37 93.13 92.20 92.32 809,353 +0.43(+0.47%)
Dec 28, 2015 91.68 92.27 91.31 91.89 729,381 -0.01(-0.01%)
Dec 24, 2015 91.10 91.90 91.90 91.90 657,800 +0.91(+1.00%)
Dec 23, 2015 92.80 92.99 90.16 90.99 2,146,334 -3.70(-3.91%)
Dec 22, 2015 93.38 94.94 92.64 94.69 1,663,250 +2.25(+2.43%)
Dec 21, 2015 93.14 93.53 91.61 92.44 1,587,400 -0.11(-0.12%)
Dec 18, 2015 94.59 94.95 92.52 92.55 3,013,296 -2.42(-2.55%)
Dec 17, 2015 95.73 96.00 93.82 94.97 2,644,440 -0.55(-0.58%)
Dec 16, 2015 96.06 96.74 93.82 95.52 1,762,680 +0.37(+0.39%)
Dec 15, 2015 95.48 96.83 95.12 95.15 1,681,549 +0.46(+0.49%)
Dec 14, 2015 92.60 94.77 92.15 94.69 1,915,728 +2.54(+2.76%)
Dec 11, 2015 93.36 94.28 91.63 92.15 1,413,109 -2.77(-2.92%)
Dec 10, 2015 94.08 95.95 93.51 94.92 1,377,913 +0.87(+0.93%)
Dec 09, 2015 96.49 97.19 92.79 94.05 2,629,439 -3.76(-3.84%)
Dec 08, 2015 98.48 98.79 97.07 97.81 1,138,879 -1.73(-1.74%)
Dec 07, 2015 99.52 100.08 98.40 99.54 1,301,877 -0.13(-0.13%)
Dec 04, 2015 95.82 100.06 95.57 99.67 1,992,881 +4.24(+4.44%)
Dec 03, 2015 98.49 98.49 94.94 95.43 2,057,261 -2.80(-2.85%)
Dec 02, 2015 97.92 98.29 97.70 98.23 1,291,417 +0.38(+0.39%)
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.