CME Group (NQ: CME )

229.62 USD +6.12 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 72.80 73.60 72.45 73.03 4,404,500 +0.53(+0.73%)
Oct 28, 2005 71.00 72.60 69.81 72.50 4,346,500 +1.86(+2.63%)
Oct 27, 2005 72.53 72.60 70.20 70.64 3,909,000 -1.69(-2.34%)
Oct 26, 2005 72.28 72.93 71.20 72.33 6,009,500 +0.53(+0.74%)
Oct 25, 2005 69.45 71.88 67.42 71.80 9,212,000 +0.73(+1.03%)
Oct 24, 2005 69.71 71.57 69.50 71.07 6,193,000 +1.47(+2.11%)
Oct 21, 2005 67.60 69.95 66.62 69.60 5,448,500 +2.80(+4.19%)
Oct 20, 2005 66.64 67.98 66.01 66.80 3,810,500 +0.16(+0.24%)
Oct 19, 2005 66.10 66.75 64.90 66.64 4,693,000 +0.45(+0.68%)
Oct 18, 2005 64.52 66.74 64.28 66.19 5,556,000 +1.67(+2.59%)
Oct 17, 2005 64.20 65.53 63.31 64.52 5,701,000 +1.08(+1.70%)
Oct 14, 2005 62.70 63.55 59.69 63.44 11,601,000 +1.36(+2.19%)
Oct 13, 2005 63.80 63.80 57.03 62.08 18,015,000 -1.72(-2.70%)
Oct 12, 2005 70.99 66.58 63.01 63.80 5,719,500 -2.54(-3.83%)
Oct 11, 2005 65.98 66.80 65.60 66.34 2,262,500 +0.36(+0.55%)
Oct 10, 2005 67.50 67.52 65.30 65.98 3,260,500 -1.13(-1.68%)
Oct 07, 2005 67.20 67.79 66.95 67.11 2,216,000 +0.07(+0.11%)
Oct 06, 2005 67.20 67.30 65.60 67.04 4,743,500 -0.16(-0.24%)
Oct 05, 2005 68.40 68.54 66.61 67.20 2,985,000 -0.93(-1.37%)
Oct 04, 2005 68.99 69.30 67.95 68.13 2,090,000 -0.54(-0.78%)
Oct 03, 2005 67.82 69.30 67.02 68.67 6,419,000 +1.21(+1.79%)
Sep 30, 2005 66.61 68.00 66.49 67.46 2,867,000 +0.85(+1.28%)
Sep 29, 2005 65.00 67.30 65.00 66.61 4,014,000 +1.54(+2.37%)
Sep 28, 2005 65.85 66.55 63.80 65.07 4,418,500 -0.63(-0.96%)
Sep 27, 2005 66.60 67.14 65.30 65.70 3,123,000 -1.02(-1.53%)
Sep 26, 2005 65.55 67.05 65.54 66.72 3,839,000 +1.40(+2.14%)
Sep 23, 2005 65.00 66.25 65.04 65.32 3,831,500 -0.88(-1.33%)
Sep 22, 2005 64.31 66.45 63.82 66.20 5,145,000 +2.17(+3.40%)
Sep 21, 2005 64.00 65.56 63.40 64.03 5,394,000 +0.25(+0.39%)
Sep 20, 2005 61.20 65.60 61.20 63.78 9,858,500 +2.58(+4.22%)
Sep 19, 2005 61.60 61.94 60.64 61.20 4,159,000 -0.90(-1.45%)
Sep 16, 2005 60.93 62.35 60.66 62.10 4,535,500 +2.00(+3.33%)
Sep 15, 2005 60.20 60.51 59.96 60.10 1,107,500 -0.16(-0.27%)
Sep 14, 2005 60.25 60.75 60.15 60.26 1,923,000 -0.12(-0.20%)
Sep 13, 2005 60.00 61.50 59.90 60.38 2,680,500 -0.35(-0.58%)
Sep 12, 2005 61.00 61.65 60.24 60.73 3,098,500 -0.11(-0.18%)
Sep 09, 2005 60.22 61.19 60.21 60.84 2,346,000 +0.10(+0.16%)
Sep 08, 2005 59.64 61.30 59.45 60.74 3,596,500 +0.72(+1.20%)
Sep 07, 2005 59.80 60.20 59.60 60.02 2,691,000 +0.44(+0.74%)
Sep 06, 2005 58.95 60.24 58.40 59.58 4,655,000 -0.16(-0.27%)
Sep 02, 2005 59.80 60.96 59.00 59.74 5,118,000 -0.48(-0.80%)
Sep 01, 2005 55.82 60.38 55.80 60.23 9,526,000 +4.71(+8.48%)
Aug 31, 2005 54.60 55.52 54.20 55.52 4,403,000 +0.92(+1.68%)
Aug 30, 2005 53.80 54.64 53.48 54.60 2,129,000 +0.79(+1.47%)
Aug 29, 2005 53.80 54.40 53.20 53.81 1,917,000 +0.01(+0.02%)
Aug 26, 2005 54.02 54.47 53.70 53.80 2,196,000 -0.35(-0.65%)
Aug 25, 2005 55.21 55.39 54.00 54.15 2,416,500 -0.86(-1.57%)
Aug 24, 2005 54.74 55.51 54.61 55.01 1,631,500 -0.09(-0.16%)
Aug 23, 2005 54.60 55.74 54.60 55.10 2,795,000 +0.36(+0.66%)
Aug 22, 2005 54.67 55.12 54.03 54.74 3,237,500 +0.04(+0.07%)
Aug 19, 2005 53.60 54.70 53.27 54.70 4,483,000 +1.35(+2.52%)
Aug 18, 2005 53.12 53.70 52.83 53.35 4,485,500 +0.18(+0.34%)
Aug 17, 2005 53.10 54.39 53.04 53.17 9,145,500 -1.63(-2.97%)
Aug 16, 2005 54.99 55.60 53.40 54.80 13,809,500 -0.04(-0.07%)
Aug 15, 2005 59.15 59.87 54.12 54.84 12,364,000 -3.79(-6.47%)
Aug 12, 2005 58.11 59.20 57.65 58.63 2,667,500 +0.53(+0.91%)
Aug 11, 2005 57.95 58.33 57.32 58.10 3,547,500 +0.18(+0.32%)
Aug 10, 2005 59.00 59.90 57.92 57.92 4,272,000 -0.70(-1.20%)
Aug 09, 2005 57.80 58.70 57.12 58.62 3,679,000 +0.59(+1.02%)
Aug 08, 2005 59.29 59.80 57.85 58.03 1,976,500 -1.21(-2.05%)
Aug 05, 2005 60.32 60.75 58.62 59.24 2,720,500 -1.12(-1.86%)
Aug 04, 2005 60.98 60.98 59.90 60.36 2,378,000 -0.65(-1.07%)
Aug 03, 2005 61.50 61.70 60.68 61.01 2,507,000 -0.76(-1.23%)
Aug 02, 2005 60.47 61.98 59.84 61.77 3,631,000 +1.10(+1.82%)
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.