CME Group (NQ: CME )

214.43 USD +0.26 (+0.12%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.35 115.35 115.35 0 -0.24(-0.21%)
Dec 29, 2016 115.88 116.32 115.19 115.59 909,797 -0.37(-0.32%)
Dec 28, 2016 116.78 117.23 115.79 115.96 909,972 -0.73(-0.63%)
Dec 27, 2016 116.88 117.20 116.48 116.69 1,019,246 -0.23(-0.20%)
Dec 23, 2016 116.92 116.92 116.92 0 -3.77(-3.12%)
Dec 22, 2016 121.32 121.32 119.93 120.69 3,096,791 -0.50(-0.41%)
Dec 21, 2016 122.46 122.47 121.17 121.19 1,177,553 -1.23(-1.00%)
Dec 20, 2016 123.28 123.30 122.00 122.42 1,219,736 +0.01(+0.01%)
Dec 19, 2016 122.04 122.86 121.76 122.41 1,130,248 -0.25(-0.20%)
Dec 16, 2016 122.68 123.24 122.05 122.66 2,278,961 +0.33(+0.27%)
Dec 15, 2016 122.06 122.94 120.76 122.33 1,169,875 +0.72(+0.59%)
Dec 14, 2016 122.99 123.75 121.12 121.61 2,000,269 -1.82(-1.47%)
Dec 13, 2016 122.97 124.01 122.44 123.43 1,402,623 +0.84(+0.69%)
Dec 12, 2016 122.61 123.93 122.47 122.59 1,457,476 -0.15(-0.12%)
Dec 09, 2016 122.41 122.74 121.70 122.74 1,345,592 +0.45(+0.37%)
Dec 08, 2016 121.33 122.33 120.14 122.29 2,799,381 +1.44(+1.19%)
Dec 07, 2016 119.08 121.30 117.26 120.85 2,397,501 +1.75(+1.47%)
Dec 06, 2016 117.79 119.38 116.84 119.10 1,811,986 +1.19(+1.01%)
Dec 05, 2016 117.00 117.96 116.30 117.91 2,147,793 +2.27(+1.96%)
Dec 02, 2016 115.44 116.29 114.80 115.64 1,643,586 +0.72(+0.63%)
Dec 01, 2016 113.59 115.31 113.00 114.92 1,845,732 +2.01(+1.78%)
Nov 30, 2016 113.54 113.55 112.58 112.91 2,039,261 +0.24(+0.21%)
Nov 29, 2016 112.17 112.99 111.54 112.67 957,253 +0.79(+0.71%)
Nov 28, 2016 111.77 112.42 111.19 111.88 1,342,839 -0.96(-0.85%)
Nov 25, 2016 112.39 112.87 112.02 112.84 690,701 +0.25(+0.22%)
Nov 23, 2016 112.59 112.59 112.59 0 +0.30(+0.27%)
Nov 22, 2016 114.51 115.31 112.26 112.29 2,014,509 -1.94(-1.70%)
Nov 21, 2016 113.64 114.46 113.07 114.23 1,749,406 +0.30(+0.26%)
Nov 18, 2016 115.72 115.73 113.82 113.93 2,891,788 -1.57(-1.36%)
Nov 17, 2016 115.20 116.12 114.47 115.50 2,067,586 +0.41(+0.36%)
Nov 16, 2016 115.87 116.98 114.01 115.09 2,917,604 -0.98(-0.84%)
Nov 15, 2016 115.54 116.12 113.96 116.07 2,430,202 +0.25(+0.22%)
Nov 14, 2016 114.31 116.14 113.50 115.82 2,571,199 +1.44(+1.26%)
Nov 11, 2016 116.84 117.40 113.55 114.38 2,972,539 -2.67(-2.28%)
Nov 10, 2016 113.00 117.80 112.71 117.05 5,024,766 +5.05(+4.51%)
Nov 09, 2016 106.51 112.92 106.51 112.00 4,217,653 +6.37(+6.03%)
Nov 08, 2016 104.83 105.96 103.72 105.63 1,562,313 +0.83(+0.79%)
Nov 07, 2016 104.28 104.86 103.39 104.80 1,899,904 +1.95(+1.90%)
Nov 04, 2016 103.04 103.78 102.06 102.85 2,170,408 -0.16(-0.16%)
Nov 03, 2016 104.06 104.13 101.68 103.01 2,910,400 +1.82(+1.80%)
Nov 02, 2016 99.74 101.65 99.58 101.19 1,470,408 +1.55(+1.56%)
Nov 01, 2016 100.53 100.68 98.95 99.64 1,430,710 -0.46(-0.46%)
Oct 31, 2016 100.21 100.66 99.51 100.10 1,146,100 +0.19(+0.19%)
Oct 28, 2016 100.12 100.71 99.18 99.91 1,100,678 -0.21(-0.21%)
Oct 27, 2016 100.64 101.42 99.19 100.12 2,403,532 -2.72(-2.64%)
Oct 26, 2016 102.99 103.77 102.42 102.84 1,663,649 -0.49(-0.47%)
Oct 25, 2016 103.15 104.01 103.15 103.33 995,042 -0.21(-0.20%)
Oct 24, 2016 104.45 104.50 103.47 103.54 1,052,596 -0.55(-0.53%)
Oct 21, 2016 103.13 104.22 103.01 104.09 976,187 +0.44(+0.42%)
Oct 20, 2016 103.83 104.26 103.65 103.65 931,406 -0.28(-0.27%)
Oct 19, 2016 104.00 104.41 103.54 103.93 584,654 -0.16(-0.15%)
Oct 18, 2016 104.18 104.63 103.50 104.09 637,943 +0.36(+0.35%)
Oct 17, 2016 105.54 105.54 103.62 103.73 884,805 -1.71(-1.62%)
Oct 14, 2016 104.28 105.65 104.02 105.44 1,313,840 +1.52(+1.46%)
Oct 13, 2016 103.63 104.22 103.24 103.92 977,155 -0.35(-0.34%)
Oct 12, 2016 103.74 104.58 103.59 104.27 937,868 +0.34(+0.33%)
Oct 11, 2016 104.12 104.47 103.64 103.93 1,334,388 -0.18(-0.17%)
Oct 10, 2016 104.25 104.60 103.77 104.11 1,087,868 +0.29(+0.28%)
Oct 07, 2016 103.95 104.33 103.43 103.82 844,120 -0.37(-0.36%)
Oct 06, 2016 104.00 104.53 103.73 104.19 1,309,052 +0.13(+0.12%)
Oct 05, 2016 104.23 104.47 103.19 104.06 1,466,460 +0.13(+0.13%)
Oct 04, 2016 104.31 104.71 103.09 103.93 1,422,096 -0.14(-0.13%)
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.