CME Group (NQ: CME )

225.33 USD +3.17 (+1.43%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.75 83.88 82.32 83.81 2,979,751 +2.25(+2.76%)
Oct 30, 2014 81.55 82.16 80.61 81.56 1,631,236 -0.27(-0.33%)
Oct 29, 2014 81.14 82.10 80.82 81.83 1,516,884 +0.50(+0.61%)
Oct 28, 2014 82.05 82.43 80.75 81.33 1,750,515 -0.65(-0.79%)
Oct 27, 2014 82.22 82.31 81.73 81.98 1,129,618 -0.33(-0.40%)
Oct 24, 2014 81.06 82.42 81.02 82.31 1,063,444 +1.11(+1.37%)
Oct 23, 2014 80.33 81.67 79.98 81.20 1,388,017 +1.71(+2.15%)
Oct 22, 2014 80.25 80.30 79.29 79.49 1,071,650 -0.55(-0.69%)
Oct 21, 2014 80.02 80.06 79.44 80.04 1,097,270 +0.65(+0.82%)
Oct 20, 2014 78.33 79.65 77.82 79.39 1,336,605 +1.13(+1.44%)
Oct 17, 2014 79.57 80.03 77.78 78.26 2,333,826 -0.87(-1.10%)
Oct 16, 2014 77.99 79.76 77.56 79.13 1,824,385 -0.18(-0.23%)
Oct 15, 2014 79.06 80.57 75.94 79.31 3,139,666 -0.54(-0.68%)
Oct 14, 2014 79.67 80.58 79.52 79.85 1,549,583 +0.84(+1.06%)
Oct 13, 2014 80.82 81.33 78.87 79.01 1,980,062 -2.60(-3.18%)
Oct 10, 2014 81.11 82.62 80.94 81.61 1,683,160 +0.62(+0.77%)
Oct 09, 2014 80.93 81.50 80.39 80.98 1,755,087 -0.18(-0.22%)
Oct 08, 2014 79.92 81.20 79.71 81.16 3,011,582 +1.41(+1.77%)
Oct 07, 2014 80.94 81.31 79.72 79.75 1,715,457 -1.60(-1.97%)
Oct 06, 2014 81.29 81.75 80.91 81.35 1,909,842 +0.40(+0.49%)
Oct 03, 2014 79.76 81.35 79.76 80.95 1,683,074 +0.53(+0.66%)
Oct 02, 2014 79.73 80.94 79.62 80.42 2,299,663 +1.02(+1.28%)
Oct 01, 2014 79.96 80.01 79.23 79.40 2,005,129 -0.55(-0.69%)
Sep 30, 2014 79.57 80.24 79.39 79.96 1,983,151 +0.46(+0.57%)
Sep 29, 2014 79.30 79.92 78.92 79.50 1,544,238 -0.53(-0.66%)
Sep 26, 2014 79.74 80.16 78.72 80.03 1,852,511 +0.83(+1.05%)
Sep 25, 2014 80.96 81.23 78.98 79.20 2,158,230 -2.08(-2.56%)
Sep 24, 2014 81.13 81.59 80.80 81.28 1,185,089 +0.15(+0.18%)
Sep 23, 2014 82.54 83.00 81.11 81.13 1,652,130 -1.44(-1.74%)
Sep 22, 2014 82.67 83.15 82.18 82.57 1,520,443 -0.27(-0.33%)
Sep 19, 2014 83.66 83.66 82.14 82.84 2,227,167 -0.12(-0.14%)
Sep 18, 2014 80.34 83.61 80.11 82.96 3,067,416 +2.27(+2.81%)
Sep 17, 2014 79.75 81.02 79.46 80.69 1,933,159 +0.82(+1.03%)
Sep 16, 2014 79.64 80.42 79.18 79.87 1,435,582 +0.05(+0.06%)
Sep 15, 2014 79.00 80.16 78.88 79.82 1,880,935 +0.49(+0.62%)
Sep 12, 2014 77.53 79.36 77.52 79.33 2,321,640 +1.81(+2.33%)
Sep 11, 2014 75.91 77.60 75.91 77.52 1,514,228 +1.51(+1.99%)
Sep 10, 2014 75.89 76.28 75.30 76.01 1,157,227 +0.33(+0.44%)
Sep 09, 2014 75.92 76.15 75.39 75.68 895,357 -0.25(-0.34%)
Sep 08, 2014 76.02 76.31 75.63 75.93 1,019,976 -0.51(-0.67%)
Sep 05, 2014 76.53 76.55 76.05 76.45 1,345,831 -0.16(-0.21%)
Sep 04, 2014 76.67 77.02 76.25 76.61 1,169,212 +0.09(+0.12%)
Sep 03, 2014 77.03 77.20 76.00 76.52 927,711 -0.23(-0.30%)
Sep 02, 2014 76.58 77.10 76.40 76.75 1,255,028 +0.20(+0.26%)
Aug 29, 2014 76.88 76.55 76.55 76.55 1,084,900 -0.03(-0.04%)
Aug 28, 2014 75.94 76.69 75.93 76.58 1,042,378 +0.12(+0.16%)
Aug 27, 2014 76.26 76.55 75.99 76.46 933,195 +0.10(+0.13%)
Aug 26, 2014 75.37 76.69 75.37 76.36 1,177,615 +0.71(+0.94%)
Aug 25, 2014 75.33 75.96 74.94 75.65 983,882 +0.79(+1.06%)
Aug 22, 2014 74.46 75.19 74.22 74.86 958,806 +0.22(+0.29%)
Aug 21, 2014 74.08 74.70 73.85 74.64 1,066,498 +0.47(+0.64%)
Aug 20, 2014 73.41 74.24 73.37 74.17 873,974 +0.65(+0.89%)
Aug 19, 2014 73.98 73.98 73.17 73.51 965,107 -0.30(-0.41%)
Aug 18, 2014 73.94 74.32 73.68 73.81 1,088,709 +0.45(+0.61%)
Aug 15, 2014 73.95 73.95 72.90 73.36 1,307,425 -0.23(-0.31%)
Aug 14, 2014 73.54 73.75 73.39 73.59 923,459 +0.05(+0.07%)
Aug 13, 2014 72.25 73.70 72.25 73.54 1,622,511 +0.33(+0.45%)
Aug 12, 2014 73.25 73.52 72.95 73.21 1,712,116 -0.16(-0.22%)
Aug 11, 2014 73.69 73.93 73.28 73.37 1,324,983 +0.02(+0.03%)
Aug 08, 2014 73.50 73.62 72.91 73.35 2,550,832 +0.13(+0.18%)
Aug 07, 2014 74.05 74.05 73.02 73.22 1,617,524 -0.37(-0.50%)
Aug 06, 2014 73.55 74.48 73.44 73.59 1,524,768 -0.06(-0.08%)
Aug 05, 2014 73.90 74.12 73.22 73.65 1,980,121 -0.52(-0.70%)
Aug 04, 2014 74.33 74.40 73.71 74.17 1,782,773 -0.01(-0.01%)
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.