CME Group (NQ: CME )

215.27 -1.03 (-0.48%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 57.10 57.98 56.28 57.59 4,416,779 +0.40(+0.70%)
Jun 29, 2006 55.70 57.34 55.55 57.19 6,558,222 +1.78(+3.22%)
Jun 28, 2006 56.14 56.14 54.48 55.41 6,021,796 -0.12(-0.22%)
Jun 27, 2006 56.79 56.94 55.53 55.53 4,242,803 -1.26(-2.22%)
Jun 26, 2006 56.28 57.03 55.87 56.79 3,430,914 +0.76(+1.36%)
Jun 23, 2006 55.21 56.28 55.17 56.03 5,893,872 +0.83(+1.50%)
Jun 22, 2006 55.52 55.96 55.14 55.20 7,107,442 -0.85(-1.53%)
Jun 21, 2006 52.77 56.20 52.65 56.05 11,453,437 +3.29(+6.24%)
Jun 20, 2006 52.15 53.17 52.12 52.76 4,318,705 +0.61(+1.16%)
Jun 19, 2006 54.00 54.06 51.95 52.15 6,112,195 -1.11(-2.09%)
Jun 16, 2006 52.59 53.26 52.36 53.26 4,386,930 +0.67(+1.28%)
Jun 15, 2006 51.89 52.94 51.83 52.59 6,908,733 +0.92(+1.78%)
Jun 14, 2006 52.52 52.77 50.91 51.67 7,172,256 -0.06(-0.11%)
Jun 13, 2006 52.18 53.35 51.48 51.72 7,789,701 -0.57(-1.09%)
Jun 12, 2006 53.13 53.36 52.06 52.30 4,631,691 -0.85(-1.61%)
Jun 09, 2006 53.21 53.81 52.54 53.15 5,912,634 +0.38(+0.73%)
Jun 08, 2006 51.85 52.84 50.35 52.77 9,023,739 +0.58(+1.11%)
Jun 07, 2006 51.91 52.60 51.01 52.18 5,385,588 +0.54(+1.04%)
Jun 06, 2006 52.30 52.65 51.08 51.65 4,985,613 -0.42(-0.81%)
Jun 05, 2006 53.33 53.69 52.03 52.07 5,125,477 -1.38(-2.58%)
Jun 02, 2006 53.81 54.15 52.94 53.45 6,090,874 -0.05(-0.09%)
Jun 01, 2006 51.36 53.53 50.55 53.49 7,062,242 +1.75(+3.38%)
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%)
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.