CME Group (NQ: CME )

216.07 -0.23 (-0.10%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.32 37.55 36.89 36.91 5,382,828 -0.27(-0.72%)
Feb 25, 2011 36.20 37.28 36.11 37.17 5,678,102 +1.07(+2.95%)
Feb 24, 2011 35.71 36.30 35.56 36.11 3,952,556 +0.37(+1.05%)
Feb 23, 2011 35.57 36.09 35.21 35.73 5,246,560 +0.16(+0.44%)
Feb 22, 2011 35.65 36.21 35.28 35.58 5,880,530 -0.33(-0.91%)
Feb 18, 2011 35.93 36.38 35.63 35.90 5,779,603 +0.03(+0.08%)
Feb 17, 2011 34.72 36.04 34.72 35.88 9,573,760 +1.06(+3.04%)
Feb 16, 2011 34.78 35.25 34.64 34.82 8,856,803 +0.28(+0.81%)
Feb 15, 2011 35.85 36.03 34.44 34.54 22,061,302 -1.33(-3.71%)
Feb 14, 2011 36.55 36.93 35.80 35.87 7,467,287 -0.73(-2.00%)
Feb 11, 2011 36.36 36.93 36.30 36.61 4,973,358 +0.12(+0.34%)
Feb 10, 2011 35.83 36.55 35.80 36.48 4,627,181 +0.62(+1.72%)
Feb 09, 2011 35.86 36.71 35.53 35.87 7,065,349 +0.17(+0.49%)
Feb 08, 2011 36.02 36.11 35.53 35.69 4,923,342 -0.31(-0.87%)
Feb 07, 2011 36.29 36.30 35.75 36.00 4,130,043 -0.06(-0.16%)
Feb 04, 2011 35.67 36.50 35.63 36.06 7,871,451 +0.39(+1.10%)
Feb 03, 2011 36.01 36.38 35.26 35.67 13,094,513 -1.69(-4.53%)
Feb 02, 2011 37.35 37.62 37.16 37.36 4,561,940 -0.09(-0.25%)
Feb 01, 2011 36.72 37.63 36.68 37.46 4,585,135 +0.87(+2.39%)
Jan 31, 2011 36.15 36.93 36.13 36.58 3,251,793 +0.44(+1.20%)
Jan 28, 2011 36.72 37.05 35.98 36.15 3,548,780 -0.59(-1.61%)
Jan 27, 2011 36.27 36.87 36.25 36.74 3,698,922 +0.51(+1.41%)
Jan 26, 2011 36.42 36.60 36.10 36.23 3,821,906 -0.16(-0.43%)
Jan 25, 2011 36.52 36.69 35.71 36.39 5,331,031 -0.31(-0.86%)
Jan 24, 2011 36.64 36.87 36.50 36.70 2,411,371 -0.04(-0.10%)
Jan 21, 2011 36.91 37.27 36.55 36.74 2,981,855 +0.08(+0.21%)
Jan 20, 2011 36.38 37.01 36.20 36.66 2,477,928 +0.35(+0.96%)
Jan 19, 2011 37.14 37.23 36.20 36.31 3,704,304 -0.92(-2.47%)
Jan 18, 2011 37.60 37.69 37.14 37.23 2,795,014 -0.35(-0.93%)
Jan 14, 2011 37.18 37.67 37.11 37.58 3,679,894 +0.40(+1.07%)
Jan 13, 2011 37.39 37.39 36.78 37.18 3,050,925 -0.16(-0.42%)
Jan 12, 2011 37.13 37.44 36.91 37.34 3,056,560 +0.48(+1.32%)
Jan 11, 2011 37.35 37.64 36.64 36.85 3,501,707 -0.48(-1.28%)
Jan 10, 2011 36.87 37.75 36.80 37.33 6,459,204 +0.85(+2.34%)
Jan 07, 2011 37.01 37.02 36.06 36.48 5,168,212 -0.71(-1.91%)
Jan 06, 2011 36.99 37.53 36.37 37.19 4,927,103 +0.27(+0.73%)
Jan 05, 2011 37.23 37.61 36.79 36.92 5,871,404 -0.67(-1.78%)
Jan 04, 2011 37.46 37.74 37.35 37.58 4,601,228 +0.07(+0.17%)
Jan 03, 2011 38.30 38.35 37.38 37.52 6,221,351 -0.63(-1.65%)
Dec 31, 2010 38.08 38.34 37.84 38.15 1,966,907 -0.04(-0.10%)
Dec 30, 2010 38.38 38.64 38.07 38.18 1,757,749 -0.31(-0.79%)
Dec 29, 2010 38.42 38.61 38.13 38.49 1,688,805 +0.05(+0.13%)
Dec 28, 2010 38.67 38.89 38.19 38.44 2,443,228 -0.24(-0.61%)
Dec 27, 2010 38.36 38.69 38.32 38.68 2,042,624 +0.23(+0.60%)
Dec 23, 2010 38.65 38.77 38.38 38.44 1,631,425 -0.32(-0.84%)
Dec 22, 2010 38.56 38.77 38.36 38.77 2,928,575 +0.11(+0.28%)
Dec 21, 2010 38.17 38.76 38.08 38.66 2,578,155 +0.53(+1.38%)
Dec 20, 2010 37.96 38.27 37.94 38.13 3,542,977 +0.28(+0.74%)
Dec 17, 2010 38.05 38.16 37.74 37.85 6,247,675 -0.34(-0.88%)
Dec 16, 2010 37.75 38.19 37.49 38.19 3,370,272 +0.44(+1.17%)
Dec 15, 2010 38.29 38.52 37.75 37.75 3,582,240 -0.58(-1.50%)
Dec 14, 2010 38.27 38.60 38.06 38.32 2,757,346 +0.06(+0.16%)
Dec 13, 2010 38.16 38.89 38.10 38.26 3,201,237 +0.13(+0.33%)
Dec 10, 2010 38.33 38.45 37.46 38.14 3,259,494 -0.02(-0.04%)
Dec 09, 2010 38.30 38.72 37.90 38.15 4,533,339 +0.07(+0.17%)
Dec 08, 2010 37.17 38.28 37.11 38.08 6,465,943 +0.89(+2.38%)
Dec 07, 2010 37.43 37.60 37.06 37.20 4,454,611 +0.14(+0.37%)
Dec 06, 2010 36.90 37.48 36.60 37.06 5,066,451 +0.21(+0.58%)
Dec 03, 2010 36.96 37.06 36.52 36.85 4,034,409 -0.18(-0.47%)
Dec 02, 2010 35.87 37.31 35.78 37.02 10,023,477 +1.48(+4.15%)
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.