CME Group (NQ: CME )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.06 58.26 57.61 57.84 2,157,799 -0.28(-0.48%)
Jan 30, 2013 58.06 58.33 57.92 58.12 2,250,691 +0.20(+0.35%)
Jan 29, 2013 57.70 58.10 57.38 57.92 1,905,989 +0.26(+0.45%)
Jan 28, 2013 57.75 58.08 57.32 57.66 1,647,462 -0.04(-0.07%)
Jan 25, 2013 57.35 57.71 57.02 57.70 1,705,152 +0.42(+0.73%)
Jan 24, 2013 56.97 57.50 56.72 57.28 2,480,435 +0.43(+0.76%)
Jan 23, 2013 56.45 57.04 56.38 56.85 2,550,110 +0.24(+0.42%)
Jan 22, 2013 55.59 56.61 55.37 56.61 2,310,297 +1.11(+2.00%)
Jan 18, 2013 55.49 55.76 55.22 55.50 1,684,757 +0.02(+0.04%)
Jan 17, 2013 54.83 55.63 54.76 55.48 1,302,630 +0.69(+1.26%)
Jan 16, 2013 54.61 54.96 54.26 54.79 1,482,650 +0.05(+0.09%)
Jan 15, 2013 54.15 54.83 54.15 54.74 1,643,725 +0.41(+0.75%)
Jan 14, 2013 54.07 54.75 54.05 54.33 1,768,983 +0.31(+0.57%)
Jan 11, 2013 53.35 54.14 53.35 54.02 1,598,774 +0.70(+1.31%)
Jan 10, 2013 52.92 53.50 52.69 53.32 1,019,732 +0.46(+0.87%)
Jan 09, 2013 53.09 53.40 52.67 52.86 1,169,782 -0.04(-0.08%)
Jan 08, 2013 53.50 53.50 52.50 52.90 1,725,402 -0.59(-1.10%)
Jan 07, 2013 53.59 53.96 53.10 53.49 2,655,010 -0.28(-0.52%)
Jan 04, 2013 51.68 54.17 51.36 53.77 3,770,122 +2.21(+4.29%)
Jan 03, 2013 51.39 51.67 51.04 51.56 2,130,658 +0.22(+0.43%)
Jan 02, 2013 51.32 51.60 51.00 51.34 1,923,885 +0.67(+1.32%)
Dec 31, 2012 50.28 50.73 50.04 50.67 1,981,154 +0.55(+1.10%)
Dec 28, 2012 50.02 50.67 50.02 50.12 1,701,409 -0.23(-0.46%)
Dec 27, 2012 50.49 50.72 49.79 50.35 1,677,815 -0.40(-0.79%)
Dec 26, 2012 50.95 51.40 50.62 50.75 1,427,497 -0.08(-0.16%)
Dec 24, 2012 50.60 50.90 50.48 50.83 691,445 +0.09(+0.18%)
Dec 21, 2012 51.24 51.24 50.31 50.74 3,568,395 -0.66(-1.28%)
Dec 20, 2012 53.33 53.45 50.87 51.40 4,693,523 -1.23(-2.34%)
Dec 19, 2012 52.69 52.94 52.35 52.63 2,515,706 +0.22(+0.42%)
Dec 18, 2012 51.58 52.66 51.50 52.41 4,041,335 +0.80(+1.55%)
Dec 17, 2012 51.45 51.70 51.05 51.61 2,399,869 +0.38(+0.74%)
Dec 14, 2012 50.81 51.38 50.46 51.23 2,844,496 +0.02(+0.04%)
Dec 13, 2012 51.70 52.10 50.81 51.21 3,724,663 -1.59(-3.01%)
Dec 12, 2012 53.18 53.58 52.75 52.80 2,849,933 -0.13(-0.25%)
Dec 11, 2012 54.25 54.37 52.48 52.93 6,543,374 -1.13(-2.09%)
Dec 10, 2012 53.83 54.56 53.65 54.06 2,608,538 -0.90(-1.64%)
Dec 07, 2012 55.06 55.22 54.55 54.96 1,640,565 -0.07(-0.13%)
Dec 06, 2012 54.02 55.30 53.99 55.03 2,126,786 +0.31(+0.57%)
Dec 05, 2012 54.63 55.11 54.00 54.72 1,537,092 +0.07(+0.13%)
Dec 04, 2012 55.46 55.67 54.10 54.65 2,065,009 -0.62(-1.12%)
Nov 30, 2012 55.15 55.69 54.88 55.27 1,528,370 +0.12(+0.22%)
Nov 29, 2012 55.29 55.39 54.77 55.15 1,132,966 +0.25(+0.46%)
Nov 28, 2012 54.03 55.08 53.76 54.90 2,112,486 +0.61(+1.12%)
Nov 27, 2012 55.19 55.35 54.20 54.29 1,489,236 -0.98(-1.77%)
Nov 26, 2012 54.53 55.32 54.53 55.27 1,059,772 +0.63(+1.15%)
Nov 23, 2012 54.50 54.95 54.19 54.64 745,636 +0.21(+0.39%)
Nov 21, 2012 54.71 54.75 54.08 54.43 786,681 -0.17(-0.31%)
Nov 20, 2012 54.42 54.88 54.27 54.60 1,141,279 +0.15(+0.28%)
Nov 19, 2012 54.50 54.94 54.20 54.45 1,137,520 +0.21(+0.39%)
Nov 16, 2012 54.03 54.44 53.73 54.24 1,323,979 +0.16(+0.30%)
Nov 15, 2012 53.78 54.55 53.73 54.08 1,261,155 +0.52(+0.97%)
Nov 14, 2012 53.95 54.12 53.43 53.56 1,492,626 -0.40(-0.74%)
Nov 13, 2012 54.02 54.89 53.94 53.96 1,298,538 -0.38(-0.70%)
Nov 12, 2012 54.34 54.56 53.87 54.34 941,745 +0.03(+0.06%)
Nov 09, 2012 54.91 55.20 54.25 54.31 1,192,573 -0.42(-0.77%)
Nov 08, 2012 55.69 56.17 54.71 54.73 1,225,982 -0.84(-1.51%)
Nov 07, 2012 55.94 56.12 55.23 55.57 2,866,656 -0.80(-1.42%)
Nov 06, 2012 56.46 56.82 56.07 56.37 1,366,653 +0.23(+0.41%)
Nov 05, 2012 55.33 56.37 55.24 56.14 1,046,249 +0.43(+0.77%)
Nov 02, 2012 57.48 57.48 55.60 55.71 1,413,139 -0.76(-1.35%)
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.