CME Group (NQ: CME )

191.74 USD +2.41 (+1.27%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.56 43.26 42.02 43.24 4,697,000 +0.68(+1.59%)
May 27, 2005 42.40 42.70 42.24 42.56 1,521,000 +0.10(+0.23%)
May 26, 2005 42.32 42.54 42.15 42.46 2,123,000 +0.34(+0.81%)
May 25, 2005 42.88 42.97 41.86 42.12 2,494,000 -0.55(-1.29%)
May 24, 2005 42.26 42.82 41.90 42.67 2,931,500 +0.31(+0.73%)
May 23, 2005 41.90 42.80 41.85 42.36 5,171,500 +0.56(+1.33%)
May 20, 2005 40.98 41.85 40.60 41.80 3,065,500 +0.82(+2.01%)
May 19, 2005 40.88 40.98 40.32 40.98 2,857,500 +0.10(+0.25%)
May 18, 2005 40.63 40.88 40.08 40.88 4,094,000 +0.66(+1.64%)
May 17, 2005 39.56 40.80 39.46 40.22 4,648,500 +0.62(+1.56%)
May 16, 2005 38.90 39.60 38.66 39.60 4,156,500 +1.37(+3.59%)
May 13, 2005 38.26 38.63 37.75 38.23 2,748,500 +0.33(+0.87%)
May 12, 2005 38.95 39.00 37.90 37.90 2,767,000 -1.15(-2.94%)
May 11, 2005 38.62 39.20 38.35 39.05 2,580,000 -0.21(-0.52%)
May 10, 2005 39.74 39.74 39.14 39.26 1,642,500 -0.60(-1.52%)
May 09, 2005 39.84 39.90 39.34 39.86 1,683,000 +0.18(+0.46%)
May 06, 2005 39.80 40.00 39.51 39.68 1,968,000 +0.09(+0.23%)
May 05, 2005 39.67 40.39 39.11 39.58 3,255,500 +0.02(+0.04%)
May 04, 2005 38.49 40.04 38.42 39.57 4,916,000 +1.22(+3.17%)
May 03, 2005 38.59 39.20 38.20 38.35 3,351,500 -0.24(-0.62%)
May 02, 2005 39.20 39.60 38.18 38.59 4,039,500 -0.51(-1.31%)
Apr 29, 2005 39.38 39.40 38.11 39.10 3,729,000 +0.14(+0.36%)
Apr 28, 2005 39.62 39.90 38.76 38.96 3,336,000 -0.66(-1.66%)
Apr 27, 2005 38.00 39.96 37.90 39.62 7,576,000 +1.74(+4.59%)
Apr 26, 2005 37.02 38.54 37.00 37.88 8,036,000 +2.28(+6.40%)
Apr 25, 2005 34.25 35.84 34.16 35.60 4,184,500 +1.40(+4.10%)
Apr 22, 2005 34.00 34.79 33.65 34.20 3,088,000 +0.21(+0.61%)
Apr 21, 2005 34.25 34.72 32.76 33.99 7,580,000 -0.25(-0.74%)
Apr 20, 2005 34.94 35.18 33.80 34.25 2,919,500 -0.72(-2.07%)
Apr 19, 2005 35.00 35.00 34.60 34.97 2,995,000 +0.43(+1.24%)
Apr 18, 2005 34.38 35.19 33.66 34.54 4,518,500 +0.33(+0.96%)
Apr 15, 2005 35.35 35.82 33.99 34.21 6,691,000 -1.59(-4.44%)
Apr 14, 2005 37.18 37.33 35.66 35.80 5,021,500 -1.35(-3.64%)
Apr 13, 2005 37.10 37.42 37.05 37.15 2,024,500 +0.05(+0.13%)
Apr 12, 2005 36.86 37.18 36.68 37.10 2,986,000 +0.06(+0.16%)
Apr 11, 2005 37.31 37.34 37.00 37.04 1,480,000 -0.23(-0.62%)
Apr 08, 2005 37.58 37.85 36.99 37.27 1,583,500 -0.30(-0.81%)
Apr 07, 2005 37.74 37.95 37.36 37.58 2,027,000 -0.36(-0.95%)
Apr 06, 2005 37.72 38.35 37.72 37.94 2,110,000 +0.18(+0.47%)
Apr 05, 2005 37.67 37.96 37.25 37.76 2,439,500 -0.01(-0.03%)
Apr 04, 2005 36.70 38.00 36.25 37.77 4,521,500 +1.07(+2.92%)
Apr 01, 2005 38.48 38.62 36.16 36.70 9,528,000 -2.11(-5.43%)
Mar 31, 2005 38.63 39.15 38.46 38.81 1,529,500 +0.10(+0.25%)
Mar 30, 2005 37.93 38.73 37.87 38.71 1,849,000 +0.78(+2.06%)
Mar 29, 2005 38.88 39.08 37.86 37.93 2,481,500 -1.08(-2.76%)
Mar 28, 2005 38.65 39.38 38.60 39.00 1,765,500 +0.35(+0.92%)
Mar 24, 2005 38.40 38.83 38.25 38.65 1,625,000 +0.54(+1.42%)
Mar 23, 2005 37.86 38.58 37.77 38.11 2,881,000 -0.65(-1.68%)
Mar 22, 2005 39.87 39.87 38.65 38.76 2,340,500 -0.96(-2.41%)
Mar 21, 2005 39.45 39.94 39.31 39.72 3,377,000 +1.04(+2.68%)
Mar 18, 2005 38.76 39.01 38.48 38.68 2,685,000 -0.08(-0.21%)
Mar 17, 2005 39.36 39.44 38.70 38.76 2,105,000 -0.62(-1.58%)
Mar 16, 2005 39.55 39.67 39.21 39.38 1,931,000 -0.32(-0.80%)
Mar 15, 2005 39.20 39.98 39.20 39.70 2,422,000 +0.33(+0.85%)
Mar 14, 2005 39.50 39.73 38.80 39.37 3,363,500 -0.09(-0.24%)
Mar 11, 2005 39.58 39.85 39.11 39.46 3,531,000 -0.12(-0.30%)
Mar 10, 2005 38.36 39.64 38.36 39.58 4,775,000 +1.22(+3.18%)
Mar 09, 2005 38.71 38.80 37.76 38.36 4,396,000 -0.55(-1.40%)
Mar 08, 2005 38.94 39.45 38.44 38.91 2,979,000 -0.04(-0.10%)
Mar 07, 2005 39.40 39.92 38.52 38.95 4,573,500 -0.46(-1.16%)
Mar 04, 2005 38.76 40.40 38.76 39.40 6,135,500 +0.67(+1.73%)
Mar 03, 2005 40.14 40.14 38.14 38.73 9,950,500 -1.07(-2.68%)
Mar 02, 2005 42.55 42.55 39.02 39.80 19,553,000 -4.20(-9.55%)
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.