CME Group (NQ: CME )

188.69 USD -0.27 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.17 59.21 57.91 58.02 3,440,255 -1.05(-1.78%)
May 23, 2011 58.98 59.23 58.65 59.07 1,811,970 -0.60(-1.01%)
May 20, 2011 59.74 59.99 59.42 59.67 1,734,420 -0.21(-0.36%)
May 19, 2011 59.57 59.90 59.20 59.88 1,682,475 +0.44(+0.73%)
May 18, 2011 59.13 59.56 58.90 59.45 1,507,245 +0.40(+0.68%)
May 17, 2011 59.38 59.91 58.62 59.05 1,623,820 -0.64(-1.07%)
May 16, 2011 58.77 60.22 58.61 59.69 2,808,410 +0.81(+1.38%)
May 13, 2011 59.53 59.70 58.19 58.87 2,536,850 -0.66(-1.10%)
May 12, 2011 59.20 59.63 58.57 59.53 1,906,830 +0.12(+0.20%)
May 11, 2011 59.87 60.18 59.11 59.41 2,745,700 -0.35(-0.59%)
May 10, 2011 59.30 59.76 58.80 59.76 1,653,775 +0.76(+1.28%)
May 09, 2011 58.55 59.46 57.93 59.00 1,895,300 +0.68(+1.17%)
May 06, 2011 57.76 58.92 57.76 58.32 3,952,375 +1.11(+1.94%)
May 05, 2011 57.24 57.52 56.86 57.21 2,121,280 -0.24(-0.42%)
May 04, 2011 58.22 58.34 57.14 57.45 2,503,455 -0.90(-1.54%)
May 03, 2011 59.27 59.60 57.88 58.34 2,378,455 -1.08(-1.82%)
May 02, 2011 59.45 59.79 59.10 59.43 2,053,515 +0.27(+0.46%)
Apr 29, 2011 60.69 60.69 58.98 59.15 3,398,015 -1.66(-2.72%)
Apr 28, 2011 61.80 61.80 60.51 60.81 2,607,705 -1.17(-1.88%)
Apr 27, 2011 62.19 62.23 60.83 61.98 2,265,830 -0.17(-0.27%)
Apr 26, 2011 61.86 62.16 61.38 62.15 1,465,355 +0.70(+1.13%)
Apr 25, 2011 61.64 62.38 61.32 61.45 1,349,470 -0.50(-0.80%)
Apr 21, 2011 62.09 62.60 61.76 61.95 1,042,030 -0.04(-0.07%)
Apr 20, 2011 61.15 62.00 60.70 61.99 1,803,405 +1.59(+2.64%)
Apr 19, 2011 61.07 61.19 60.33 60.40 1,818,810 -0.38(-0.63%)
Apr 18, 2011 60.69 61.21 60.57 60.78 1,695,750 -0.58(-0.95%)
Apr 15, 2011 61.40 61.89 60.86 61.36 1,500,940 +0.25(+0.42%)
Apr 14, 2011 60.77 61.36 60.33 61.11 1,576,605 +0.18(+0.30%)
Apr 13, 2011 60.56 61.18 60.22 60.93 1,381,260 +0.59(+0.98%)
Apr 12, 2011 60.60 60.91 60.10 60.33 1,365,380 -0.47(-0.77%)
Apr 11, 2011 61.03 61.39 60.59 60.80 1,639,545 -0.27(-0.45%)
Apr 08, 2011 61.46 61.60 60.84 61.07 1,421,355 -0.11(-0.19%)
Apr 07, 2011 61.55 62.00 60.90 61.19 1,501,005 -0.53(-0.87%)
Apr 06, 2011 61.20 62.10 61.02 61.72 2,671,130 +0.75(+1.22%)
Apr 05, 2011 60.96 61.38 60.90 60.97 1,480,365 -0.05(-0.08%)
Apr 04, 2011 61.16 61.44 60.93 61.02 1,472,460 +0.17(+0.28%)
Apr 01, 2011 60.69 61.54 60.23 60.85 3,025,705 +0.54(+0.90%)
Mar 31, 2011 60.45 60.60 59.77 60.31 2,256,670 -0.34(-0.56%)
Mar 30, 2011 60.65 60.77 59.64 60.65 2,356,530 +1.05(+1.75%)
Mar 29, 2011 59.32 59.60 58.82 59.60 1,546,790 +0.50(+0.85%)
Mar 28, 2011 59.08 59.64 58.91 59.10 2,141,095 -0.07(-0.12%)
Mar 25, 2011 59.66 59.75 58.84 59.17 1,720,465 -0.49(-0.82%)
Mar 24, 2011 60.10 60.18 59.06 59.66 1,809,270 -0.10(-0.17%)
Mar 23, 2011 57.77 60.18 57.77 59.77 3,398,670 +1.58(+2.72%)
Mar 22, 2011 57.80 58.40 57.75 58.18 2,161,270 +0.19(+0.33%)
Mar 21, 2011 56.93 58.00 56.92 57.99 3,054,040 +0.83(+1.46%)
Mar 18, 2011 57.88 58.24 56.84 57.16 3,626,285 -0.28(-0.49%)
Mar 17, 2011 56.89 57.76 56.72 57.44 3,642,345 +1.38(+2.46%)
Mar 16, 2011 57.02 57.48 55.92 56.06 3,510,990 -1.12(-1.96%)
Mar 15, 2011 57.27 57.99 56.72 57.18 4,052,690 -1.09(-1.87%)
Mar 14, 2011 58.81 59.35 57.81 58.27 3,567,115 -0.85(-1.43%)
Mar 11, 2011 59.12 59.51 58.51 59.11 2,799,195 -0.07(-0.13%)
Mar 10, 2011 59.41 60.03 59.15 59.19 3,908,100 -0.78(-1.31%)
Mar 09, 2011 60.70 60.84 59.53 59.97 3,311,220 -0.73(-1.20%)
Mar 08, 2011 60.97 61.09 60.33 60.70 2,022,780 -0.07(-0.12%)
Mar 07, 2011 61.31 62.09 60.61 60.77 3,255,675 -0.19(-0.31%)
Mar 04, 2011 61.67 62.08 60.40 60.96 1,885,025 -0.67(-1.08%)
Mar 03, 2011 61.38 62.31 61.20 61.63 2,349,660 +0.82(+1.35%)
Mar 02, 2011 61.03 61.78 60.78 60.81 2,201,965 -0.49(-0.80%)
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.