CME Group (NQ: CME )

217.06 USD -2.21 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 58.27 58.95 57.86 57.90 4,019,810 -0.26(-0.45%)
Feb 28, 2012 58.09 58.95 57.53 58.16 2,521,295 +0.20(+0.35%)
Feb 27, 2012 58.19 58.49 57.51 57.96 9,268,015 -0.52(-0.89%)
Feb 24, 2012 58.57 58.57 57.78 58.48 6,842,080 +0.12(+0.21%)
Feb 23, 2012 57.64 58.49 57.43 58.36 7,783,605 +0.73(+1.26%)
Feb 22, 2012 57.69 58.08 57.00 57.63 3,532,275 -0.39(-0.67%)
Feb 21, 2012 58.73 58.89 57.32 58.02 5,054,980 -0.78(-1.33%)
Feb 17, 2012 59.40 59.40 58.14 58.80 4,646,380 -0.33(-0.56%)
Feb 16, 2012 58.00 59.39 57.31 59.13 4,064,540 +1.00(+1.72%)
Feb 15, 2012 57.94 58.28 57.43 58.13 3,479,065 +0.13(+0.22%)
Feb 14, 2012 57.87 58.20 57.16 58.00 4,636,860 -0.20(-0.34%)
Feb 13, 2012 58.47 58.53 57.40 58.20 3,506,710 -0.12(-0.20%)
Feb 10, 2012 56.11 58.46 56.11 58.32 5,571,375 +1.64(+2.90%)
Feb 09, 2012 57.16 57.47 56.55 56.67 3,555,545 -0.29(-0.51%)
Feb 08, 2012 55.60 57.06 55.52 56.96 6,229,775 +1.75(+3.18%)
Feb 07, 2012 54.69 55.43 54.16 55.21 3,323,610 +0.15(+0.26%)
Feb 06, 2012 54.66 55.10 54.26 55.06 4,567,665 +0.38(+0.69%)
Feb 03, 2012 53.50 54.93 53.25 54.69 6,232,345 +1.48(+2.79%)
Feb 02, 2012 49.92 53.23 49.69 53.20 10,082,330 +4.11(+8.36%)
Feb 01, 2012 48.38 49.42 48.16 49.10 3,761,405 +1.19(+2.49%)
Jan 31, 2012 48.01 48.27 47.31 47.90 3,479,230 -0.10(-0.20%)
Jan 30, 2012 47.79 48.25 47.65 48.00 1,888,330 -0.18(-0.37%)
Jan 27, 2012 47.88 48.40 47.62 48.18 1,224,380 +0.09(+0.18%)
Jan 26, 2012 48.38 48.85 48.00 48.09 1,757,495 -0.33(-0.69%)
Jan 25, 2012 48.02 49.07 48.02 48.42 2,350,550 +0.32(+0.66%)
Jan 24, 2012 47.29 48.20 47.01 48.10 1,861,390 +0.42(+0.87%)
Jan 23, 2012 47.94 48.26 47.64 47.69 2,088,645 -0.29(-0.60%)
Jan 20, 2012 47.50 48.10 47.06 47.98 2,558,590 +0.47(+0.98%)
Jan 19, 2012 46.63 48.75 46.59 47.51 7,454,580 +0.98(+2.11%)
Jan 18, 2012 45.84 46.59 45.20 46.53 2,478,335 +0.70(+1.53%)
Jan 17, 2012 47.30 47.98 45.43 45.83 4,899,535 -1.07(-2.28%)
Jan 13, 2012 46.36 47.20 46.05 46.90 3,310,280 +0.25(+0.54%)
Jan 12, 2012 45.19 46.68 45.10 46.65 3,357,575 +1.45(+3.20%)
Jan 11, 2012 45.52 45.71 44.94 45.20 3,894,665 -0.31(-0.67%)
Jan 10, 2012 45.85 46.07 45.29 45.51 4,882,215 -0.14(-0.31%)
Jan 09, 2012 46.47 47.09 45.21 45.65 7,035,285 -1.15(-2.46%)
Jan 06, 2012 47.08 47.20 45.91 46.80 6,486,505 -0.92(-1.94%)
Jan 05, 2012 47.99 48.20 47.32 47.72 3,895,025 -0.48(-0.99%)
Jan 04, 2012 48.84 49.17 48.02 48.20 2,698,430 -0.53(-1.09%)
Dec 30, 2011 48.87 49.04 48.45 48.73 1,156,380 -0.33(-0.67%)
Dec 29, 2011 48.80 49.55 48.52 49.06 1,130,550 +0.55(+1.14%)
Dec 28, 2011 48.96 49.17 48.40 48.51 1,159,565 -0.53(-1.08%)
Dec 27, 2011 49.23 49.50 49.00 49.04 1,177,770 -0.24(-0.48%)
Dec 23, 2011 49.40 49.40 48.57 49.28 2,110,260 +1.01(+2.09%)
Dec 21, 2011 49.60 49.78 47.42 48.27 3,614,135 -1.36(-2.74%)
Dec 20, 2011 49.00 49.88 48.76 49.63 2,132,400 +1.23(+2.53%)
Dec 19, 2011 48.40 48.57 48.14 48.40 2,636,375 +0.00(+0.00%)
Dec 16, 2011 48.21 48.60 47.97 48.40 3,830,080 +0.58(+1.22%)
Dec 15, 2011 48.20 48.42 47.60 47.82 2,437,515 +0.04(+0.08%)
Dec 14, 2011 47.89 48.33 47.67 47.78 2,063,520 -0.42(-0.88%)
Dec 13, 2011 48.89 49.15 47.65 48.20 2,105,065 -0.50(-1.03%)
Dec 12, 2011 49.28 49.47 48.00 48.70 3,076,010 -0.91(-1.83%)
Dec 09, 2011 49.18 50.43 48.82 49.61 2,470,480 +0.70(+1.42%)
Dec 08, 2011 50.11 50.44 48.61 48.92 2,838,330 -1.71(-3.39%)
Dec 07, 2011 49.61 51.09 49.02 50.63 2,662,660 +0.86(+1.73%)
Dec 06, 2011 49.81 50.16 49.36 49.77 2,212,705 -0.05(-0.11%)
Dec 05, 2011 51.35 51.69 49.43 49.82 2,994,990 -0.84(-1.66%)
Dec 02, 2011 50.88 51.95 49.99 50.66 3,548,125 +0.66(+1.32%)
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.