CME Group (NQ: CME )

215.88 -0.42 (-0.19%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.71 52.09 51.30 51.75 4,006,571 +0.52(+1.01%)
May 30, 2006 52.48 52.48 51.04 51.23 3,990,367 -1.37(-2.60%)
May 26, 2006 52.58 52.60 51.36 52.60 3,688,467 +0.54(+1.03%)
May 25, 2006 51.33 52.17 50.85 52.06 5,539,097 +1.27(+2.50%)
May 24, 2006 51.15 51.83 49.00 50.79 8,661,289 -0.45(-0.88%)
May 23, 2006 51.59 53.14 51.04 51.24 6,094,286 +0.16(+0.31%)
May 22, 2006 52.30 52.38 50.07 51.08 8,811,386 -1.64(-3.11%)
May 19, 2006 52.24 52.82 51.29 52.72 7,533,854 +0.78(+1.49%)
May 18, 2006 52.16 53.00 51.75 51.95 5,383,883 -0.19(-0.37%)
May 17, 2006 53.79 53.88 51.68 52.14 8,616,942 -1.85(-3.43%)
May 16, 2006 53.79 54.64 53.47 53.99 4,580,522 +0.43(+0.80%)
May 15, 2006 54.00 54.23 52.45 53.56 5,316,510 -0.55(-1.02%)
May 12, 2006 54.06 54.82 53.35 54.11 6,009,003 -0.15(-0.27%)
May 11, 2006 56.52 56.85 54.26 54.26 6,094,286 -2.02(-3.59%)
May 10, 2006 56.42 56.73 55.71 56.28 3,524,724 -0.14(-0.25%)
May 09, 2006 56.46 57.22 56.16 56.42 4,965,999 -0.27(-0.48%)
May 08, 2006 56.99 57.25 56.10 56.69 4,161,785 -0.29(-0.51%)
May 05, 2006 56.64 56.99 55.76 56.99 8,678,345 +1.04(+1.85%)
May 04, 2006 53.76 56.02 53.46 55.95 12,350,609 +3.06(+5.78%)
May 03, 2006 54.17 54.17 52.48 52.89 7,922,742 -1.17(-2.16%)
May 02, 2006 53.99 54.10 52.93 54.06 8,355,977 +0.88(+1.65%)
May 01, 2006 53.82 53.82 52.65 53.18 7,856,222 -0.53(-0.98%)
Apr 28, 2006 54.82 55.11 53.53 53.70 5,616,704 -1.12(-2.04%)
Apr 27, 2006 54.64 55.29 54.05 54.82 4,719,532 -0.14(-0.26%)
Apr 26, 2006 55.93 56.08 54.53 54.96 5,301,159 -0.76(-1.37%)
Apr 25, 2006 54.66 56.17 54.52 55.73 12,911,767 -2.14(-3.70%)
Apr 24, 2006 58.71 59.10 57.63 57.87 5,762,537 -0.78(-1.32%)
Apr 21, 2006 58.38 58.68 57.88 58.64 4,703,328 +0.61(+1.05%)
Apr 20, 2006 58.44 58.57 57.44 58.03 3,345,631 -0.41(-0.70%)
Apr 19, 2006 58.28 58.75 57.81 58.44 4,232,569 +0.37(+0.63%)
Apr 18, 2006 57.73 58.57 57.59 58.08 5,962,098 +0.35(+0.61%)
Apr 17, 2006 57.81 58.53 57.25 57.72 5,328,449 +0.25(+0.43%)
Apr 13, 2006 57.44 57.81 56.69 57.47 3,623,652 +0.03(+0.05%)
Apr 12, 2006 56.37 57.69 56.37 57.44 3,872,677 +0.87(+1.53%)
Apr 11, 2006 56.75 57.10 56.03 56.58 6,514,728 -0.20(-0.35%)
Apr 10, 2006 56.34 58.09 55.75 56.78 12,044,445 +0.44(+0.77%)
Apr 07, 2006 54.64 56.83 54.50 56.34 14,188,446 +2.94(+5.51%)
Apr 06, 2006 52.02 53.45 51.86 53.40 5,924,574 +1.36(+2.60%)
Apr 05, 2006 52.17 52.48 51.78 52.04 2,611,349 -0.13(-0.25%)
Apr 04, 2006 51.51 52.18 51.26 52.17 4,820,165 +0.74(+1.44%)
Apr 03, 2006 52.47 52.64 51.27 51.43 5,018,874 -1.04(-1.98%)
Mar 31, 2006 52.77 52.92 51.96 52.47 4,269,241 -0.05(-0.10%)
Mar 30, 2006 52.80 53.65 52.30 52.53 4,384,372 -0.02(-0.03%)
Mar 29, 2006 52.57 52.70 51.96 52.54 4,629,986 +0.44(+0.83%)
Mar 28, 2006 52.46 52.74 51.73 52.11 6,124,987 -0.35(-0.67%)
Mar 27, 2006 51.12 52.82 51.01 52.46 6,554,811 +1.42(+2.79%)
Mar 24, 2006 50.33 51.08 50.16 51.04 4,137,906 +0.65(+1.29%)
Mar 23, 2006 50.07 50.42 49.69 50.39 3,337,103 +0.48(+0.96%)
Mar 22, 2006 49.46 49.98 48.91 49.90 3,768,632 +0.45(+0.91%)
Mar 21, 2006 50.13 50.29 49.20 49.46 4,595,020 -0.85(-1.69%)
Mar 20, 2006 49.72 50.41 49.48 50.31 2,970,388 +0.54(+1.08%)
Mar 17, 2006 50.30 50.39 49.54 49.77 3,640,709 -0.40(-0.81%)
Mar 16, 2006 50.92 50.99 50.16 50.17 3,499,140 -0.54(-1.07%)
Mar 15, 2006 50.53 50.89 50.36 50.72 3,557,985 +0.24(+0.47%)
Mar 14, 2006 49.56 50.66 49.42 50.48 2,964,419 +0.77(+1.55%)
Mar 13, 2006 50.23 50.39 49.46 49.71 2,843,317 -0.53(-1.05%)
Mar 10, 2006 48.75 50.51 48.42 50.23 4,378,402 +1.38(+2.82%)
Mar 09, 2006 49.37 49.93 48.77 48.86 3,647,531 -0.36(-0.73%)
Mar 08, 2006 49.14 49.60 48.33 49.22 6,753,519 -0.38(-0.77%)
Mar 07, 2006 50.10 50.10 48.84 49.60 5,101,598 -0.67(-1.34%)
Mar 06, 2006 51.14 51.45 49.85 50.27 3,730,255 -0.65(-1.27%)
Mar 03, 2006 50.74 51.46 50.66 50.92 3,841,975 +0.09(+0.18%)
Mar 02, 2006 50.41 51.58 50.23 50.83 7,036,657 +0.25(+0.48%)
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.