CME Group (NQ: CME )

217.95 USD +3.16 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 136.00 137.20 134.64 137.20 1,458,675 +0.70(+0.51%)
Dec 28, 2007 137.30 137.30 134.60 136.50 1,376,935 +0.90(+0.66%)
Dec 27, 2007 138.40 138.40 135.60 135.60 1,303,145 -2.40(-1.74%)
Dec 26, 2007 138.50 138.50 136.31 138.00 1,775,015 -0.80(-0.58%)
Dec 24, 2007 138.25 140.34 136.20 138.80 3,002,180 -3.35(-2.36%)
Dec 21, 2007 140.97 142.15 139.35 142.15 3,242,750 +1.95(+1.39%)
Dec 20, 2007 139.99 140.90 138.82 140.20 1,852,390 +1.50(+1.08%)
Dec 19, 2007 138.70 140.16 137.11 138.70 2,037,325 +0.30(+0.22%)
Dec 18, 2007 139.58 140.22 136.10 138.40 2,498,735 +0.10(+0.07%)
Dec 17, 2007 139.48 141.48 137.89 138.30 2,062,505 -1.51(-1.08%)
Dec 14, 2007 139.55 142.16 138.60 139.81 2,280,650 -0.39(-0.28%)
Dec 13, 2007 136.68 140.60 134.70 140.20 3,121,545 +2.57(+1.86%)
Dec 12, 2007 139.57 139.57 135.76 137.63 2,398,815 +1.40(+1.03%)
Dec 11, 2007 141.00 142.00 134.80 136.23 3,039,285 -4.27(-3.04%)
Dec 10, 2007 141.10 142.90 139.80 140.50 2,652,560 -0.90(-0.64%)
Dec 07, 2007 139.96 142.16 139.01 141.40 2,402,375 +1.44(+1.03%)
Dec 06, 2007 138.84 139.96 137.85 139.96 2,796,750 +0.51(+0.37%)
Dec 05, 2007 135.20 139.98 135.20 139.45 4,693,170 +5.40(+4.03%)
Dec 04, 2007 132.03 137.37 132.03 134.05 4,707,755 +1.89(+1.43%)
Dec 03, 2007 131.60 133.98 130.94 132.16 2,052,765 +0.44(+0.33%)
Nov 30, 2007 134.00 134.50 129.91 131.72 2,707,130 -0.08(-0.06%)
Nov 29, 2007 130.52 132.95 129.60 131.80 3,062,535 +1.12(+0.86%)
Nov 28, 2007 125.40 130.80 125.40 130.68 4,685,210 +6.08(+4.88%)
Nov 27, 2007 125.78 126.59 122.88 124.60 3,119,065 -0.33(-0.27%)
Nov 26, 2007 127.50 128.50 124.92 124.93 2,157,710 -2.82(-2.20%)
Nov 23, 2007 127.20 127.77 126.27 127.75 1,008,550 +1.19(+0.94%)
Nov 21, 2007 128.45 129.60 125.57 126.56 3,414,110 -3.22(-2.48%)
Nov 20, 2007 130.15 133.11 126.80 129.78 3,730,770 -0.42(-0.32%)
Nov 19, 2007 129.60 132.93 129.60 130.20 2,493,555 -0.35(-0.27%)
Nov 16, 2007 130.21 130.76 128.31 130.55 2,626,035 +0.95(+0.73%)
Nov 15, 2007 129.51 131.20 128.39 129.60 2,347,375 -0.69(-0.53%)
Nov 14, 2007 131.00 131.74 129.73 130.29 2,902,165 +0.79(+0.61%)
Nov 13, 2007 127.37 129.50 126.00 129.50 2,955,365 +2.94(+2.32%)
Nov 12, 2007 128.40 130.59 125.00 126.56 3,009,750 -2.78(-2.15%)
Nov 09, 2007 130.45 132.90 128.30 129.34 2,360,000 -3.12(-2.36%)
Nov 08, 2007 131.01 134.48 128.96 132.46 3,091,655 +0.46(+0.35%)
Nov 07, 2007 133.00 134.50 131.58 132.00 2,927,720 -1.82(-1.36%)
Nov 06, 2007 131.28 134.11 128.53 133.82 3,953,635 +3.27(+2.50%)
Nov 05, 2007 128.00 132.89 128.00 130.55 2,854,215 +0.60(+0.46%)
Nov 02, 2007 130.31 131.41 128.01 129.95 4,198,000 +0.16(+0.12%)
Nov 01, 2007 132.37 134.47 129.30 129.79 4,320,500 -3.46(-2.59%)
Oct 31, 2007 132.20 133.55 129.59 133.25 3,763,500 +2.03(+1.55%)
Oct 30, 2007 132.14 132.84 130.89 131.22 2,124,500 -1.18(-0.89%)
Oct 29, 2007 133.58 134.39 131.10 132.40 2,992,000 -0.20(-0.15%)
Oct 26, 2007 136.38 136.61 132.02 132.60 3,949,500 -1.83(-1.36%)
Oct 25, 2007 130.31 138.60 130.19 134.43 8,763,000 +4.43(+3.41%)
Oct 24, 2007 127.40 133.08 127.20 130.00 8,990,500 +3.08(+2.43%)
Oct 23, 2007 124.13 127.45 124.07 126.92 3,079,500 +3.18(+2.57%)
Oct 22, 2007 122.40 124.26 121.80 123.74 1,880,500 +1.01(+0.82%)
Oct 19, 2007 123.80 124.43 122.73 122.73 3,496,000 -1.86(-1.49%)
Oct 18, 2007 123.40 125.63 122.70 124.59 2,015,000 +0.32(+0.26%)
Oct 17, 2007 125.18 125.85 122.70 124.27 2,706,500 +0.22(+0.18%)
Oct 16, 2007 124.00 124.68 123.00 124.05 2,103,000 -0.49(-0.39%)
Oct 15, 2007 125.80 125.91 123.85 124.54 1,556,500 -1.36(-1.08%)
Oct 12, 2007 124.20 126.73 123.40 125.90 2,220,065 +1.40(+1.12%)
Oct 11, 2007 126.35 126.80 122.45 124.50 2,649,000 -0.70(-0.56%)
Oct 10, 2007 126.20 126.27 124.65 125.20 1,836,500 -0.96(-0.76%)
Oct 09, 2007 125.84 126.16 124.15 126.16 2,149,000 +1.16(+0.93%)
Oct 08, 2007 125.83 126.30 123.47 125.00 2,183,500 -0.83(-0.66%)
Oct 05, 2007 121.86 125.91 121.86 125.83 4,351,400 +4.86(+4.02%)
Oct 04, 2007 122.38 123.16 120.30 120.97 1,899,500 -1.14(-0.94%)
Oct 03, 2007 120.60 123.18 120.49 122.11 3,539,000 +1.52(+1.26%)
Oct 02, 2007 121.40 121.98 119.74 120.59 2,946,000 -1.07(-0.88%)
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.