CME Group (NQ: CME )

209.49 USD +0.99 (+0.47%)
Streaming Delayed Price Updated: 10:14 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 93.12 93.61 92.67 93.06 1,729,844 +0.75(+0.81%)
Jun 29, 2015 92.75 93.53 92.31 92.31 1,375,577 -1.52(-1.62%)
Jun 26, 2015 94.29 94.35 93.63 93.83 1,162,772 -0.17(-0.18%)
Jun 25, 2015 93.57 94.65 93.37 94.00 1,264,951 +0.34(+0.36%)
Jun 24, 2015 94.79 94.84 93.61 93.66 1,255,941 -1.13(-1.19%)
Jun 23, 2015 94.66 95.33 94.55 94.79 837,691 +0.12(+0.13%)
Jun 22, 2015 94.81 95.20 94.48 94.67 904,824 +0.68(+0.72%)
Jun 19, 2015 95.73 96.26 93.90 93.99 2,845,495 -2.02(-2.10%)
Jun 18, 2015 96.90 97.05 95.81 96.01 1,535,342 -0.44(-0.46%)
Jun 17, 2015 96.82 97.40 96.30 96.45 1,415,871 -0.08(-0.08%)
Jun 16, 2015 95.95 96.85 95.94 96.53 1,320,479 +0.29(+0.30%)
Jun 15, 2015 96.06 96.34 95.37 96.24 1,102,784 -0.69(-0.71%)
Jun 12, 2015 98.87 99.11 96.63 96.93 1,392,894 -1.94(-1.96%)
Jun 11, 2015 98.70 99.22 98.28 98.87 1,560,085 +0.29(+0.29%)
Jun 10, 2015 96.63 98.66 96.10 98.58 2,588,135 +2.28(+2.37%)
Jun 09, 2015 95.20 96.43 94.61 96.30 2,050,303 +1.13(+1.19%)
Jun 08, 2015 95.64 96.16 95.12 95.17 1,250,063 -0.78(-0.81%)
Jun 05, 2015 95.00 96.47 94.75 95.95 2,380,560 +1.71(+1.81%)
Jun 04, 2015 94.17 94.95 93.88 94.24 1,420,113 -0.28(-0.30%)
Jun 03, 2015 94.25 95.23 94.01 94.52 1,621,889 +0.22(+0.23%)
Jun 02, 2015 93.59 94.44 93.50 94.30 1,558,237 +0.17(+0.18%)
Jun 01, 2015 94.48 94.71 93.69 94.13 1,327,597 -0.07(-0.07%)
May 29, 2015 94.03 94.29 93.07 94.20 1,583,900 +0.17(+0.18%)
May 28, 2015 93.70 94.06 93.32 94.03 739,306 +0.15(+0.16%)
May 27, 2015 93.55 94.14 92.77 93.88 762,898 +0.42(+0.45%)
May 26, 2015 94.05 94.30 93.43 93.46 1,175,086 -0.52(-0.55%)
May 22, 2015 93.40 93.98 93.98 93.98 1,050,500 +0.58(+0.62%)
May 21, 2015 93.82 93.90 92.87 93.40 1,453,975 -0.54(-0.57%)
May 20, 2015 95.19 95.24 93.93 93.94 898,630 -1.07(-1.13%)
May 19, 2015 95.11 95.42 94.71 95.01 974,331 +0.09(+0.09%)
May 18, 2015 95.09 95.94 94.87 94.92 1,196,770 -0.07(-0.07%)
May 15, 2015 96.02 96.49 94.42 94.99 1,133,450 -1.10(-1.14%)
May 14, 2015 95.75 96.23 94.97 96.09 1,026,292 +0.95(+1.00%)
May 13, 2015 95.13 95.24 94.35 95.14 1,023,417 +0.09(+0.09%)
May 12, 2015 94.62 95.53 94.42 95.05 1,278,513 -0.35(-0.37%)
May 11, 2015 94.50 95.90 94.39 95.40 1,629,679 +1.03(+1.09%)
May 08, 2015 93.72 94.71 92.87 94.37 1,775,793 +1.97(+2.13%)
May 07, 2015 90.37 92.80 90.35 92.40 2,353,926 +2.10(+2.33%)
May 06, 2015 90.91 91.37 89.76 90.30 1,487,302 -0.61(-0.67%)
May 05, 2015 90.41 91.09 90.05 90.91 1,762,638 +0.09(+0.10%)
May 04, 2015 90.78 90.96 89.94 90.82 921,715 +0.04(+0.04%)
May 01, 2015 91.64 91.82 90.67 90.78 1,437,275 -0.13(-0.14%)
Apr 30, 2015 89.49 91.86 88.75 90.91 3,311,655 +1.71(+1.92%)
Apr 29, 2015 88.86 90.06 88.78 89.20 1,457,831 -0.31(-0.35%)
Apr 28, 2015 88.49 89.54 88.22 89.51 1,553,294 +0.65(+0.73%)
Apr 27, 2015 89.88 90.38 88.72 88.86 1,300,126 -1.03(-1.15%)
Apr 24, 2015 90.26 90.56 89.26 89.89 998,149 -0.42(-0.47%)
Apr 23, 2015 90.53 90.88 89.71 90.31 903,472 -0.36(-0.40%)
Apr 22, 2015 90.31 91.17 89.50 90.67 1,137,832 +0.43(+0.48%)
Apr 21, 2015 90.94 91.42 90.17 90.24 981,511 -0.55(-0.61%)
Apr 20, 2015 90.54 91.19 90.21 90.79 1,084,199 +0.88(+0.98%)
Apr 17, 2015 90.86 91.18 89.61 89.91 2,308,166 -1.61(-1.76%)
Apr 16, 2015 90.99 91.83 90.71 91.52 965,491 +0.37(+0.41%)
Apr 15, 2015 91.34 91.61 90.80 91.15 1,262,047 -0.05(-0.05%)
Apr 14, 2015 91.82 92.50 90.98 91.20 1,079,629 -0.83(-0.90%)
Apr 13, 2015 92.34 92.69 91.97 92.03 957,736 -0.24(-0.27%)
Apr 10, 2015 90.68 92.43 90.57 92.27 1,710,306 +1.42(+1.56%)
Apr 09, 2015 90.25 90.98 89.94 90.85 1,791,145 +0.49(+0.54%)
Apr 08, 2015 90.93 91.54 90.25 90.36 1,862,317 -0.21(-0.24%)
Apr 07, 2015 92.37 92.80 90.56 90.57 3,289,960 -1.52(-1.65%)
Apr 06, 2015 92.50 93.16 91.40 92.10 3,734,135 -0.82(-0.88%)
Apr 02, 2015 94.68 92.91 92.91 92.91 2,052,300 -1.59(-1.68%)
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.