CME Group (NQ: CME )

216.01 -0.29 (-0.13%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 63.38 63.91 62.36 62.66 3,252,673 -0.72(-1.13%)
Jun 28, 2007 63.57 64.16 63.16 63.38 3,105,263 -0.20(-0.31%)
Jun 27, 2007 61.91 63.62 61.69 63.57 4,578,560 +1.32(+2.12%)
Jun 26, 2007 62.53 63.25 62.11 62.25 2,885,959 -0.29(-0.47%)
Jun 25, 2007 63.20 63.84 62.23 62.55 3,929,288 -0.77(-1.21%)
Jun 22, 2007 64.17 64.53 63.31 63.31 5,528,010 -1.09(-1.69%)
Jun 21, 2007 63.78 64.43 63.32 64.40 2,631,817 +0.63(+0.98%)
Jun 20, 2007 64.14 64.46 63.78 63.78 3,799,334 -0.28(-0.44%)
Jun 19, 2007 62.86 64.14 62.86 64.06 5,202,231 +0.03(+0.05%)
Jun 18, 2007 64.63 64.78 63.67 64.02 5,504,131 -0.79(-1.21%)
Jun 15, 2007 64.91 65.49 64.34 64.81 7,150,936 +0.61(+0.95%)
Jun 14, 2007 64.46 64.83 64.03 64.20 4,708,445 -0.44(-0.68%)
Jun 13, 2007 64.52 64.80 63.68 64.64 4,363,904 +0.32(+0.50%)
Jun 12, 2007 65.32 65.49 64.32 64.32 6,515,581 -1.00(-1.54%)
Jun 11, 2007 64.49 65.69 64.31 65.32 5,284,273 +0.87(+1.35%)
Jun 08, 2007 63.32 64.52 63.32 64.45 8,002,055 +1.19(+1.88%)
Jun 07, 2007 63.58 64.19 62.49 63.26 5,865,805 -0.34(-0.54%)
Jun 06, 2007 63.13 63.96 62.85 63.60 5,555,300 +0.37(+0.58%)
Jun 05, 2007 62.61 63.31 62.55 63.23 4,340,025 +0.47(+0.75%)
Jun 04, 2007 62.97 63.26 62.55 62.76 3,169,097 -0.21(-0.33%)
Jun 01, 2007 62.49 63.12 61.73 62.97 4,087,589 +0.70(+1.13%)
May 31, 2007 61.97 62.52 61.97 62.26 4,413,368 +0.37(+0.60%)
May 30, 2007 61.15 61.91 60.77 61.89 4,257,301 +0.21(+0.35%)
May 29, 2007 60.31 61.76 60.50 61.68 5,900,694 +1.47(+2.44%)
May 25, 2007 60.29 60.47 59.82 60.21 2,219,903 +0.15(+0.24%)
May 24, 2007 60.97 61.21 59.57 60.07 4,469,654 -0.84(-1.37%)
May 23, 2007 61.50 61.68 60.86 60.90 4,387,783 -0.32(-0.53%)
May 22, 2007 60.27 61.30 60.09 61.23 4,428,719 +0.84(+1.39%)
May 21, 2007 60.96 61.07 60.32 60.39 4,469,654 -0.57(-0.94%)
May 18, 2007 61.47 61.68 60.83 60.96 4,033,861 -0.46(-0.74%)
May 17, 2007 60.97 61.67 60.55 61.42 4,757,909 +0.26(+0.43%)
May 16, 2007 61.49 61.75 60.45 61.16 4,852,573 -0.22(-0.35%)
May 15, 2007 62.11 62.56 60.98 61.37 4,797,992 -0.71(-1.15%)
May 14, 2007 62.85 63.84 61.94 62.09 8,650,202 -0.80(-1.27%)
May 11, 2007 62.03 63.04 60.27 62.89 16,147,385 +4.50(+7.70%)
May 10, 2007 59.45 59.91 58.28 58.39 6,193,213 -1.06(-1.78%)
May 09, 2007 59.19 59.98 59.04 59.44 3,714,904 -0.21(-0.35%)
May 08, 2007 59.36 60.09 58.76 59.65 5,265,340 +0.09(+0.16%)
May 07, 2007 59.57 60.16 59.13 59.56 7,253,275 -0.81(-1.35%)
May 04, 2007 61.09 61.22 60.08 60.38 4,048,359 -0.72(-1.17%)
May 03, 2007 60.42 61.31 60.32 61.09 5,742,922 +0.67(+1.11%)
May 02, 2007 60.56 61.24 60.21 60.42 5,846,967 +0.32(+0.53%)
May 01, 2007 60.68 61.14 59.23 60.11 8,050,666 -0.49(-0.80%)
Apr 30, 2007 61.44 62.03 60.49 60.59 4,602,951 -0.61(-1.00%)
Apr 27, 2007 60.86 62.08 60.85 61.21 3,914,465 +0.38(+0.62%)
Apr 26, 2007 62.50 62.56 60.66 60.83 6,722,818 -1.40(-2.25%)
Apr 25, 2007 62.60 62.73 61.39 62.23 6,751,814 -0.07(-0.11%)
Apr 24, 2007 64.42 64.42 62.24 62.30 6,909,586 -1.89(-2.94%)
Apr 23, 2007 65.18 65.22 64.05 64.19 3,818,949 -1.00(-1.53%)
Apr 20, 2007 65.37 65.64 65.02 65.18 3,838,564 +0.24(+0.37%)
Apr 19, 2007 65.35 65.95 64.80 64.94 3,229,647 -0.56(-0.85%)
Apr 18, 2007 65.45 66.13 65.13 65.50 2,688,956 +0.05(+0.07%)
Apr 17, 2007 65.52 65.96 65.02 65.45 2,650,579 -0.06(-0.10%)
Apr 16, 2007 64.69 66.25 64.67 65.52 4,511,443 +0.85(+1.31%)
Apr 13, 2007 65.11 65.13 64.61 64.67 1,692,004 -0.22(-0.34%)
Apr 12, 2007 64.57 65.04 64.04 64.88 2,903,433 +0.33(+0.52%)
Apr 11, 2007 64.48 64.98 63.82 64.55 3,185,300 +0.00(+0.00%)
Apr 10, 2007 64.64 65.29 64.31 64.55 2,312,860 +0.00(+0.00%)
Apr 09, 2007 65.08 65.42 64.28 64.55 2,294,951 -0.35(-0.54%)
Apr 05, 2007 65.31 65.56 64.81 64.90 2,550,799 -0.42(-0.65%)
Apr 04, 2007 64.67 65.81 64.61 65.32 5,860,074 +0.73(+1.13%)
Apr 03, 2007 63.83 64.69 63.65 64.60 5,684,077 +0.82(+1.29%)
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.