CME Group (NQ: CME )

188.65 USD -0.04 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 96.55 97.47 95.94 97.40 2,420,451 +1.31(+1.36%)
Jun 29, 2016 94.59 96.17 94.50 96.09 1,160,231 +1.87(+1.98%)
Jun 28, 2016 93.20 94.24 92.29 94.22 1,687,402 +1.25(+1.34%)
Jun 27, 2016 96.13 96.90 92.42 92.97 3,810,644 -3.95(-4.08%)
Jun 24, 2016 95.00 97.85 94.74 96.92 5,442,325 +0.76(+0.79%)
Jun 23, 2016 94.77 96.22 94.24 96.16 1,561,783 +2.11(+2.24%)
Jun 22, 2016 93.81 94.35 93.38 94.05 1,079,268 +0.56(+0.60%)
Jun 21, 2016 94.41 94.75 93.49 93.49 1,761,788 -0.54(-0.57%)
Jun 20, 2016 95.15 95.60 94.00 94.03 1,294,091 -0.06(-0.06%)
Jun 17, 2016 95.16 95.48 93.92 94.09 1,497,344 -1.07(-1.12%)
Jun 16, 2016 93.83 95.26 93.50 95.16 1,774,063 +0.98(+1.04%)
Jun 15, 2016 94.92 95.21 94.04 94.18 1,064,033 -0.64(-0.67%)
Jun 14, 2016 94.95 95.41 94.55 94.82 1,128,538 -0.44(-0.46%)
Jun 13, 2016 94.95 95.82 94.59 95.26 1,162,650 +0.03(+0.03%)
Jun 10, 2016 94.49 95.55 94.49 95.23 1,258,133 +0.20(+0.21%)
Jun 09, 2016 95.34 95.35 94.61 95.03 1,058,991 -0.36(-0.38%)
Jun 08, 2016 95.25 95.86 95.24 95.39 939,273 -0.65(-0.68%)
Jun 07, 2016 97.02 97.02 95.99 96.04 882,688 -0.74(-0.76%)
Jun 06, 2016 96.72 96.98 96.09 96.78 1,180,312 -0.03(-0.03%)
Jun 03, 2016 97.21 97.42 95.91 96.81 1,334,590 -0.73(-0.75%)
Jun 02, 2016 98.06 98.23 97.09 97.54 910,512 -0.47(-0.48%)
Jun 01, 2016 97.79 98.23 97.46 98.01 1,282,204 +0.12(+0.12%)
May 31, 2016 98.62 99.00 97.54 97.89 2,152,542 -0.72(-0.73%)
May 27, 2016 97.97 98.61 98.61 98.61 855,500 +1.14(+1.17%)
May 26, 2016 96.44 97.89 96.44 97.47 1,156,324 -0.25(-0.26%)
May 25, 2016 98.10 98.50 97.34 97.72 1,590,323 -0.23(-0.23%)
May 24, 2016 96.95 98.04 96.34 97.95 1,225,273 +1.32(+1.37%)
May 23, 2016 96.70 96.92 96.12 96.63 845,457 +0.18(+0.19%)
May 20, 2016 95.90 96.90 95.58 96.45 1,060,227 +0.67(+0.70%)
May 19, 2016 96.50 97.22 95.67 95.78 1,358,873 -1.01(-1.04%)
May 18, 2016 94.50 96.83 94.17 96.79 1,742,820 +2.35(+2.49%)
May 17, 2016 94.94 95.49 94.24 94.44 1,179,909 -0.60(-0.63%)
May 16, 2016 94.15 95.32 94.00 95.04 987,062 +0.71(+0.75%)
May 13, 2016 95.00 95.56 94.29 94.33 985,845 -0.77(-0.81%)
May 12, 2016 93.98 95.35 93.84 95.10 1,037,706 +1.42(+1.52%)
May 11, 2016 94.38 94.68 93.24 93.68 1,320,008 -1.06(-1.12%)
May 10, 2016 93.92 94.81 93.86 94.74 1,389,607 +0.74(+0.79%)
May 09, 2016 92.92 94.20 92.68 94.00 1,482,005 +1.12(+1.21%)
May 06, 2016 92.34 92.99 92.14 92.88 1,369,891 -0.05(-0.05%)
May 05, 2016 92.75 93.32 92.22 92.93 1,593,377 +0.61(+0.66%)
May 04, 2016 92.36 92.94 92.13 92.32 1,987,163 -0.51(-0.55%)
May 03, 2016 93.21 93.66 92.00 92.83 1,094,069 -0.79(-0.84%)
May 02, 2016 92.60 93.70 92.38 93.62 1,730,019 +1.71(+1.86%)
Apr 29, 2016 91.75 92.19 90.69 91.91 1,812,471 -0.42(-0.45%)
Apr 28, 2016 92.68 93.81 91.75 92.33 2,115,278 -2.13(-2.25%)
Apr 27, 2016 93.86 94.83 93.44 94.46 1,619,005 +0.34(+0.36%)
Apr 26, 2016 94.13 94.32 93.41 94.12 1,616,893 +0.42(+0.45%)
Apr 25, 2016 93.91 94.47 93.39 93.70 1,296,374 -0.50(-0.53%)
Apr 22, 2016 93.05 94.62 92.71 94.20 2,069,611 +1.15(+1.24%)
Apr 21, 2016 93.07 93.33 92.58 93.05 1,855,951 -0.05(-0.05%)
Apr 20, 2016 92.67 93.50 92.36 93.10 1,954,546 +0.48(+0.52%)
Apr 19, 2016 91.36 92.62 91.00 92.62 1,965,731 +1.14(+1.25%)
Apr 18, 2016 91.39 91.78 91.39 91.48 1,554,099 +0.04(+0.04%)
Apr 15, 2016 91.15 91.61 90.59 91.44 2,418,301 +0.47(+0.52%)
Apr 14, 2016 90.58 91.29 90.00 90.97 2,685,164 +0.70(+0.78%)
Apr 13, 2016 90.82 90.88 89.58 90.27 4,799,065 +0.22(+0.24%)
Apr 12, 2016 89.99 90.38 89.46 90.05 3,204,435 +0.35(+0.39%)
Apr 11, 2016 89.67 90.38 89.56 89.70 4,378,236 +0.61(+0.68%)
Apr 08, 2016 90.00 90.05 89.00 89.09 6,505,713 -3.13(-3.39%)
Apr 07, 2016 93.74 94.02 91.61 92.22 1,487,644 -2.16(-2.29%)
Apr 06, 2016 94.22 94.70 93.76 94.38 1,059,186 -0.15(-0.16%)
Apr 05, 2016 97.47 97.52 94.35 94.53 1,563,309 -2.21(-2.28%)
Apr 04, 2016 96.87 96.87 95.66 96.74 779,317 -0.21(-0.22%)
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.