CME Group (NQ: CME )

212.13 USD -2.57 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 60.51 60.76 58.68 59.10 11,122,000 -2.09(-3.42%)
Jun 29, 2005 56.20 61.56 56.20 61.19 29,918,500 +6.99(+12.90%)
Jun 28, 2005 51.45 54.38 51.40 54.20 6,635,500 +3.10(+6.07%)
Jun 27, 2005 50.80 51.54 50.40 51.10 2,366,500 +0.31(+0.61%)
Jun 24, 2005 51.15 51.67 50.30 50.79 3,567,500 -0.10(-0.20%)
Jun 23, 2005 52.83 53.16 50.60 50.89 5,034,500 -1.95(-3.68%)
Jun 22, 2005 50.75 53.14 50.42 52.83 6,514,500 +2.08(+4.11%)
Jun 21, 2005 50.24 50.85 50.11 50.75 2,352,000 +0.72(+1.44%)
Jun 20, 2005 51.02 51.03 49.70 50.03 2,715,000 -0.99(-1.93%)
Jun 17, 2005 51.38 51.45 50.52 51.02 2,265,500 -0.16(-0.32%)
Jun 16, 2005 51.82 52.30 50.62 51.18 4,519,500 -0.46(-0.88%)
Jun 15, 2005 50.50 52.20 50.50 51.64 5,182,000 +1.25(+2.47%)
Jun 14, 2005 49.80 50.82 49.20 50.39 4,775,500 -0.09(-0.18%)
Jun 13, 2005 49.46 51.40 48.66 50.48 5,848,000 +1.02(+2.07%)
Jun 10, 2005 49.84 49.88 48.50 49.46 2,847,000 -0.34(-0.68%)
Jun 09, 2005 48.60 49.95 48.21 49.80 3,710,000 +1.10(+2.26%)
Jun 08, 2005 49.00 49.84 48.42 48.70 5,644,000 -0.27(-0.56%)
Jun 07, 2005 50.60 51.58 48.90 48.97 7,613,000 -1.39(-2.76%)
Jun 06, 2005 48.60 50.40 47.26 50.36 8,915,500 +1.12(+2.28%)
Jun 03, 2005 47.10 49.49 47.02 49.24 9,662,000 +2.84(+6.12%)
Jun 02, 2005 43.10 46.60 43.10 46.40 8,584,000 +3.60(+8.41%)
Jun 01, 2005 42.44 43.59 42.20 42.80 4,556,000 -0.44(-1.01%)
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%)
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.