CME Group (NQ: CME )

196.53 USD +3.06 (+1.58%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 55.36 55.96 55.03 55.93 1,968,418 +0.51(+0.92%)
Oct 26, 2012 55.41 55.42 55.42 55.42 1,978,700 +0.42(+0.76%)
Oct 25, 2012 56.30 56.67 54.16 55.00 4,054,692 -1.55(-2.74%)
Oct 24, 2012 56.69 56.95 55.90 56.55 1,602,671 +0.07(+0.12%)
Oct 23, 2012 56.18 56.79 55.68 56.48 1,571,864 -0.02(-0.04%)
Oct 19, 2012 57.60 57.63 55.92 56.50 2,130,438 -1.16(-2.01%)
Oct 18, 2012 57.65 57.80 57.28 57.66 1,225,945 -0.23(-0.40%)
Oct 17, 2012 57.72 58.00 57.00 57.89 1,147,057 +0.40(+0.70%)
Oct 16, 2012 56.82 57.69 56.69 57.49 877,009 +0.63(+1.11%)
Oct 15, 2012 56.63 56.90 56.15 56.86 830,720 +0.49(+0.87%)
Oct 12, 2012 56.50 56.80 56.11 56.37 1,494,832 -0.21(-0.37%)
Oct 11, 2012 57.03 57.22 56.48 56.58 1,350,600 -0.34(-0.60%)
Oct 10, 2012 56.86 57.08 56.28 56.92 1,288,722 -0.05(-0.09%)
Oct 09, 2012 57.56 57.69 56.78 56.97 1,488,895 -0.54(-0.94%)
Oct 08, 2012 56.75 57.99 56.70 57.51 1,069,349 -0.01(-0.02%)
Oct 05, 2012 57.82 57.95 57.25 57.52 1,481,302 -0.01(-0.02%)
Oct 04, 2012 57.27 57.78 56.92 57.53 1,128,371 +0.46(+0.81%)
Oct 03, 2012 57.28 57.74 56.39 57.07 1,940,092 -0.03(-0.06%)
Oct 02, 2012 57.42 57.75 56.91 57.10 2,236,907 +0.01(+0.01%)
Oct 01, 2012 57.88 57.99 56.54 57.10 2,311,480 -0.19(-0.33%)
Sep 28, 2012 57.31 57.51 56.62 57.29 2,287,208 -0.11(-0.19%)
Sep 27, 2012 57.10 57.62 56.82 57.40 1,541,878 +0.12(+0.21%)
Sep 26, 2012 57.18 57.32 56.48 57.28 2,059,569 +0.16(+0.28%)
Sep 25, 2012 57.43 58.20 56.92 57.12 1,721,396 -0.76(-1.31%)
Sep 24, 2012 57.91 58.10 57.35 57.88 1,249,597 -0.11(-0.20%)
Sep 21, 2012 58.38 58.50 57.73 57.99 5,782,042 -0.05(-0.08%)
Sep 20, 2012 57.43 58.08 57.31 58.04 1,389,746 +0.32(+0.55%)
Sep 19, 2012 58.64 58.78 57.61 57.72 1,996,762 -0.68(-1.16%)
Sep 18, 2012 58.76 58.87 58.14 58.40 2,365,794 -0.32(-0.54%)
Sep 17, 2012 58.73 59.24 58.56 58.72 2,166,907 -0.17(-0.29%)
Sep 14, 2012 58.56 60.00 58.01 58.89 3,908,093 -0.46(-0.78%)
Sep 13, 2012 58.65 59.52 58.35 59.35 2,399,502 +0.42(+0.71%)
Sep 12, 2012 58.61 59.10 58.50 58.93 1,551,491 +0.35(+0.60%)
Sep 11, 2012 58.40 58.60 58.12 58.58 2,865,609 -0.03(-0.05%)
Sep 10, 2012 58.41 58.75 58.20 58.61 2,794,709 +0.21(+0.36%)
Sep 07, 2012 56.49 58.58 55.98 58.40 5,167,626 +2.01(+3.56%)
Sep 06, 2012 55.28 56.47 54.66 56.39 3,001,625 +1.08(+1.95%)
Sep 05, 2012 54.98 55.36 54.10 55.31 3,323,627 +0.00(+0.00%)
Sep 04, 2012 54.90 55.34 54.61 55.31 1,631,424 +0.41(+0.75%)
Aug 31, 2012 54.64 54.93 54.51 54.90 2,519,665 +0.39(+0.72%)
Aug 30, 2012 54.10 54.60 54.00 54.51 1,685,017 +0.09(+0.17%)
Aug 29, 2012 54.03 54.51 54.02 54.42 2,227,064 +0.72(+1.34%)
Aug 27, 2012 53.69 53.88 53.33 53.70 1,621,384 +0.03(+0.06%)
Aug 24, 2012 53.14 53.75 52.88 53.67 1,051,174 +0.34(+0.64%)
Aug 23, 2012 53.59 53.65 53.27 53.33 1,470,033 -0.22(-0.41%)
Aug 22, 2012 53.26 53.67 52.73 53.55 1,706,547 -0.04(-0.07%)
Aug 21, 2012 54.00 54.50 53.38 53.59 1,358,028 -0.40(-0.74%)
Aug 20, 2012 54.02 54.96 53.89 53.99 2,036,607 -0.12(-0.22%)
Aug 17, 2012 53.78 54.15 52.97 54.11 2,213,290 +0.63(+1.18%)
Aug 16, 2012 52.52 53.66 52.52 53.48 1,593,888 +0.83(+1.58%)
Aug 15, 2012 52.69 52.86 52.33 52.65 885,522 +0.07(+0.13%)
Aug 14, 2012 53.46 53.58 52.33 52.58 1,986,598 -0.92(-1.72%)
Aug 13, 2012 53.48 53.73 53.20 53.50 1,092,789 -0.09(-0.17%)
Aug 10, 2012 53.41 53.66 53.00 53.59 920,923 +0.08(+0.15%)
Aug 09, 2012 53.09 53.72 52.95 53.51 1,620,370 +0.56(+1.06%)
Aug 08, 2012 53.02 53.08 52.75 52.95 1,603,094 -0.11(-0.21%)
Aug 07, 2012 52.08 53.37 52.04 53.06 2,858,779 +1.06(+2.04%)
Aug 06, 2012 51.30 52.12 50.95 52.00 1,683,716 +1.07(+2.10%)
Aug 03, 2012 50.25 51.15 49.59 50.93 3,468,386 +1.10(+2.21%)
Aug 02, 2012 50.94 51.06 49.54 49.83 3,388,685 -1.28(-2.51%)
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.