CME Group (NQ: CME )

220.01 USD -0.51 (-0.23%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.61 97.43 94.40 94.47 2,041,013 -2.95(-3.03%)
Oct 29, 2015 95.79 97.82 93.05 97.42 1,579,268 +1.48(+1.54%)
Oct 28, 2015 93.89 96.04 93.59 95.94 1,132,957 +2.05(+2.18%)
Oct 27, 2015 93.34 94.47 92.97 93.89 748,993 -0.01(-0.01%)
Oct 26, 2015 93.96 94.70 93.19 93.90 1,001,362 -0.05(-0.05%)
Oct 23, 2015 93.00 94.05 92.58 93.95 937,675 +1.49(+1.61%)
Oct 22, 2015 90.74 92.81 90.73 92.46 1,040,659 +2.12(+2.35%)
Oct 21, 2015 91.80 91.99 90.27 90.34 576,735 -1.20(-1.31%)
Oct 20, 2015 91.43 91.92 90.76 91.54 1,182,936 +0.14(+0.15%)
Oct 19, 2015 89.22 91.50 88.56 91.40 1,207,909 +1.50(+1.67%)
Oct 16, 2015 89.76 89.93 88.99 89.90 1,121,196 +0.71(+0.80%)
Oct 15, 2015 87.44 89.29 87.23 89.19 1,645,136 +1.87(+2.14%)
Oct 14, 2015 88.29 88.75 86.97 87.32 1,482,839 -0.94(-1.07%)
Oct 13, 2015 88.78 89.46 88.12 88.26 1,093,449 -1.30(-1.45%)
Oct 12, 2015 88.41 89.80 88.02 89.56 771,860 +1.26(+1.43%)
Oct 09, 2015 90.06 90.10 87.64 88.30 1,678,862 -1.58(-1.76%)
Oct 08, 2015 90.10 90.37 88.86 89.88 1,525,192 -0.81(-0.89%)
Oct 07, 2015 91.08 91.61 89.95 90.69 1,412,136 +0.84(+0.93%)
Oct 06, 2015 91.57 91.84 89.85 89.85 1,725,250 -1.38(-1.51%)
Oct 05, 2015 91.23 91.46 89.55 91.23 2,010,097 +0.66(+0.73%)
Oct 02, 2015 92.22 92.23 88.81 90.57 3,693,052 -3.21(-3.42%)
Oct 01, 2015 92.83 93.82 92.28 93.78 1,560,021 +1.04(+1.12%)
Sep 30, 2015 91.36 92.81 90.44 92.74 1,421,591 +2.35(+2.60%)
Sep 29, 2015 90.51 90.98 89.45 90.39 981,727 -0.13(-0.14%)
Sep 28, 2015 91.71 92.14 90.48 90.52 1,293,165 -1.86(-2.01%)
Sep 25, 2015 91.32 93.04 90.27 92.38 1,307,746 +2.22(+2.46%)
Sep 24, 2015 90.27 91.14 89.30 90.16 1,232,520 -1.08(-1.18%)
Sep 23, 2015 90.72 91.45 90.56 91.24 670,457 +0.53(+0.58%)
Sep 22, 2015 90.33 91.79 90.18 90.71 1,217,474 -1.24(-1.35%)
Sep 21, 2015 91.04 92.22 90.78 91.95 1,299,797 +1.55(+1.71%)
Sep 18, 2015 91.40 91.99 90.16 90.40 6,420,311 -1.92(-2.08%)
Sep 17, 2015 95.64 96.23 92.16 92.32 2,527,424 -3.05(-3.20%)
Sep 16, 2015 95.14 95.63 94.57 95.37 1,310,707 +0.13(+0.14%)
Sep 15, 2015 94.97 95.51 94.12 95.24 1,348,867 +0.80(+0.85%)
Sep 14, 2015 94.37 94.80 94.02 94.44 1,174,150 -0.04(-0.04%)
Sep 11, 2015 92.91 94.50 92.79 94.48 1,544,992 +1.01(+1.08%)
Sep 10, 2015 92.20 93.87 91.90 93.47 2,582,479 +1.47(+1.60%)
Sep 09, 2015 94.47 94.92 91.80 92.00 4,035,874 -2.82(-2.97%)
Sep 08, 2015 94.00 94.92 92.75 94.82 1,111,129 +2.39(+2.59%)
Sep 04, 2015 92.27 92.43 92.43 92.43 1,557,100 -1.38(-1.47%)
Sep 03, 2015 92.88 94.63 92.52 93.81 1,249,527 +1.25(+1.35%)
Sep 02, 2015 92.19 92.73 91.67 92.56 1,187,931 +1.44(+1.58%)
Sep 01, 2015 92.35 92.63 90.68 91.12 1,689,882 -3.32(-3.52%)
Aug 31, 2015 94.49 95.00 93.11 94.44 2,318,339 -0.18(-0.19%)
Aug 28, 2015 93.56 94.95 93.03 94.62 1,392,745 +0.85(+0.91%)
Aug 27, 2015 92.59 93.77 91.97 93.77 1,648,704 +2.03(+2.21%)
Aug 26, 2015 91.17 92.23 89.23 91.74 1,756,991 +2.64(+2.96%)
Aug 25, 2015 90.72 91.69 89.06 89.10 2,799,601 +0.36(+0.41%)
Aug 24, 2015 88.46 91.58 84.33 88.74 3,557,247 -2.90(-3.16%)
Aug 21, 2015 95.43 95.63 91.60 91.64 3,452,728 -4.42(-4.60%)
Aug 20, 2015 96.26 97.04 95.42 96.06 1,897,990 -1.17(-1.20%)
Aug 19, 2015 98.04 98.25 96.50 97.23 1,700,184 -1.06(-1.08%)
Aug 18, 2015 98.27 98.66 98.02 98.29 1,098,481 +0.04(+0.04%)
Aug 17, 2015 97.65 98.37 97.22 98.25 1,015,862 +0.09(+0.09%)
Aug 14, 2015 97.88 98.26 97.44 98.16 1,123,635 +0.44(+0.45%)
Aug 13, 2015 96.94 98.04 96.18 97.72 1,472,013 +0.70(+0.72%)
Aug 12, 2015 96.74 97.15 95.01 97.02 1,399,304 -0.23(-0.24%)
Aug 11, 2015 97.60 97.95 96.80 97.25 1,293,951 -0.75(-0.77%)
Aug 10, 2015 98.13 98.39 97.62 98.00 918,688 +0.76(+0.78%)
Aug 07, 2015 96.97 97.41 96.41 97.24 832,758 +0.15(+0.15%)
Aug 06, 2015 98.27 98.27 96.51 97.09 1,105,791 -0.80(-0.82%)
Aug 05, 2015 97.65 98.08 97.00 97.89 1,762,830 +1.20(+1.24%)
Aug 04, 2015 96.86 97.21 96.15 96.69 1,032,094 -0.28(-0.29%)
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.