CME Group (NQ: CME )

214.89 -0.71 (-0.33%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 75.91 76.73 75.52 75.91 2,233,971 +0.22(+0.29%)
Jul 28, 2016 75.36 75.89 74.66 75.69 1,990,338 -0.58(-0.76%)
Jul 27, 2016 75.61 76.36 75.22 76.27 1,799,407 +0.91(+1.20%)
Jul 26, 2016 75.31 75.52 75.02 75.36 1,152,200 -0.04(-0.06%)
Jul 25, 2016 75.28 75.49 74.93 75.41 1,209,497 -0.17(-0.23%)
Jul 22, 2016 75.22 75.82 74.44 75.58 1,176,894 +0.56(+0.75%)
Jul 21, 2016 75.32 75.53 74.76 75.02 987,181 -0.33(-0.44%)
Jul 20, 2016 76.20 76.20 75.35 75.35 1,681,993 -0.60(-0.79%)
Jul 19, 2016 74.99 76.06 74.70 75.95 1,370,529 +0.59(+0.78%)
Jul 18, 2016 75.49 75.94 75.20 75.36 975,277 -0.25(-0.32%)
Jul 15, 2016 75.49 75.95 74.89 75.61 2,442,257 +0.40(+0.53%)
Jul 14, 2016 74.77 75.27 74.43 75.21 1,693,008 +1.19(+1.60%)
Jul 13, 2016 74.09 74.20 73.68 74.02 1,353,385 -0.05(-0.07%)
Jul 12, 2016 74.25 74.41 73.83 74.07 1,714,592 +0.30(+0.40%)
Jul 11, 2016 73.86 73.96 73.36 73.78 1,654,168 +0.34(+0.47%)
Jul 08, 2016 73.25 74.01 72.88 73.43 1,979,626 +0.56(+0.76%)
Jul 07, 2016 72.87 73.35 72.24 72.88 1,603,242 +0.20(+0.28%)
Jul 05, 2016 71.53 72.75 70.98 72.68 2,853,634 +1.15(+1.61%)
Jul 01, 2016 72.03 71.53 71.53 71.53 2,106,644 -0.79(-1.10%)
Jun 30, 2016 71.69 72.37 71.24 72.32 3,259,832 +0.97(+1.36%)
Jun 29, 2016 70.23 71.41 70.17 71.35 1,562,584 +1.39(+1.98%)
Jun 28, 2016 69.20 69.97 68.53 69.96 2,272,571 +0.93(+1.34%)
Jun 27, 2016 71.38 71.95 68.62 69.03 5,132,127 -2.93(-4.08%)
Jun 24, 2016 70.54 72.65 70.34 71.96 7,329,654 +0.56(+0.79%)
Jun 23, 2016 70.37 71.44 69.97 71.40 2,103,389 +1.57(+2.24%)
Jun 22, 2016 69.65 70.06 69.34 69.83 1,453,544 +0.42(+0.60%)
Jun 21, 2016 70.10 70.35 69.42 69.42 2,372,753 -0.40(-0.57%)
Jun 20, 2016 70.65 70.98 69.80 69.82 1,742,865 -0.04(-0.06%)
Jun 17, 2016 70.66 70.89 69.74 69.86 2,016,603 -0.79(-1.12%)
Jun 16, 2016 69.67 70.73 69.42 70.66 2,389,285 +0.73(+1.04%)
Jun 15, 2016 70.48 70.69 69.83 69.93 1,433,026 -0.48(-0.67%)
Jun 14, 2016 70.50 70.84 70.20 70.40 1,519,900 -0.33(-0.46%)
Jun 13, 2016 70.50 71.15 70.23 70.73 1,565,842 +0.02(+0.03%)
Jun 10, 2016 70.16 70.95 70.16 70.71 1,694,437 +0.15(+0.21%)
Jun 09, 2016 70.79 70.80 70.25 70.56 1,426,235 -0.27(-0.38%)
Jun 08, 2016 70.72 71.18 70.72 70.83 1,265,000 -0.04(-0.05%)
Jun 07, 2016 71.59 71.59 70.83 70.86 1,196,266 -0.55(-0.76%)
Jun 06, 2016 71.37 71.56 70.90 71.41 1,599,623 -0.02(-0.03%)
Jun 03, 2016 71.73 71.88 70.77 71.43 1,808,709 -0.54(-0.75%)
Jun 02, 2016 72.36 72.48 71.64 71.97 1,233,975 -0.35(-0.48%)
Jun 01, 2016 72.16 72.48 71.91 72.32 1,737,712 +0.09(+0.12%)
May 31, 2016 72.77 73.05 71.97 72.23 2,917,242 -0.53(-0.73%)
May 27, 2016 72.29 72.76 72.76 72.76 1,159,420 +0.84(+1.17%)
May 26, 2016 71.16 72.23 71.16 71.92 1,567,113 -0.18(-0.26%)
May 25, 2016 72.38 72.68 71.82 72.10 2,155,292 -0.17(-0.23%)
May 24, 2016 71.54 72.34 71.09 72.27 1,660,556 +0.97(+1.37%)
May 23, 2016 71.35 71.51 70.92 71.30 1,145,809 +0.13(+0.19%)
May 20, 2016 70.76 71.50 70.53 71.17 1,436,877 +0.49(+0.70%)
May 19, 2016 71.20 71.74 70.60 70.67 1,841,618 -0.75(-1.04%)
May 18, 2016 69.73 71.45 69.49 71.42 2,361,964 +1.73(+2.49%)
May 17, 2016 70.05 70.46 69.54 69.68 1,599,076 -0.44(-0.63%)
May 16, 2016 69.47 70.33 69.36 70.13 1,337,720 +0.52(+0.75%)
May 13, 2016 70.10 70.51 69.57 69.60 1,336,070 -0.57(-0.81%)
May 12, 2016 69.34 70.36 69.24 70.17 1,406,355 +1.05(+1.52%)
May 11, 2016 69.64 69.87 68.80 69.12 1,788,946 -0.78(-1.12%)
May 10, 2016 69.30 69.96 69.26 69.91 1,883,271 +0.55(+0.79%)
May 09, 2016 68.56 69.51 68.39 69.36 2,008,493 +0.83(+1.21%)
May 06, 2016 68.13 68.61 67.99 68.53 1,856,550 -0.04(-0.05%)
May 05, 2016 68.44 68.86 68.05 68.57 2,159,431 +0.45(+0.66%)
May 04, 2016 68.15 68.58 67.98 68.12 2,693,111 -0.38(-0.55%)
May 03, 2016 68.78 69.11 67.88 68.50 1,482,741 -0.58(-0.84%)
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.