CME Group (NQ: CME )

225.26 USD -1.29 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 132.20 133.55 129.59 133.25 3,763,500 +2.03(+1.55%)
Oct 30, 2007 132.14 132.84 130.89 131.22 2,124,500 -1.18(-0.89%)
Oct 29, 2007 133.58 134.39 131.10 132.40 2,992,000 -0.20(-0.15%)
Oct 26, 2007 136.38 136.61 132.02 132.60 3,949,500 -1.83(-1.36%)
Oct 25, 2007 130.31 138.60 130.19 134.43 8,763,000 +4.43(+3.41%)
Oct 24, 2007 127.40 133.08 127.20 130.00 8,990,500 +3.08(+2.43%)
Oct 23, 2007 124.13 127.45 124.07 126.92 3,079,500 +3.18(+2.57%)
Oct 22, 2007 122.40 124.26 121.80 123.74 1,880,500 +1.01(+0.82%)
Oct 19, 2007 123.80 124.43 122.73 122.73 3,496,000 -1.86(-1.49%)
Oct 18, 2007 123.40 125.63 122.70 124.59 2,015,000 +0.32(+0.26%)
Oct 17, 2007 125.18 125.85 122.70 124.27 2,706,500 +0.22(+0.18%)
Oct 16, 2007 124.00 124.68 123.00 124.05 2,103,000 -0.49(-0.39%)
Oct 15, 2007 125.80 125.91 123.85 124.54 1,556,500 -1.36(-1.08%)
Oct 12, 2007 124.20 126.73 123.40 125.90 2,220,065 +1.40(+1.12%)
Oct 11, 2007 126.35 126.80 122.45 124.50 2,649,000 -0.70(-0.56%)
Oct 10, 2007 126.20 126.27 124.65 125.20 1,836,500 -0.96(-0.76%)
Oct 09, 2007 125.84 126.16 124.15 126.16 2,149,000 +1.16(+0.93%)
Oct 08, 2007 125.83 126.30 123.47 125.00 2,183,500 -0.83(-0.66%)
Oct 05, 2007 121.86 125.91 121.86 125.83 4,351,400 +4.86(+4.02%)
Oct 04, 2007 122.38 123.16 120.30 120.97 1,899,500 -1.14(-0.94%)
Oct 03, 2007 120.60 123.18 120.49 122.11 3,539,000 +1.52(+1.26%)
Oct 02, 2007 121.40 121.98 119.74 120.59 2,946,000 -1.07(-0.88%)
Oct 01, 2007 118.21 123.08 118.21 121.66 5,948,000 +4.19(+3.57%)
Sep 28, 2007 117.64 118.37 116.87 117.47 4,138,000 -0.23(-0.20%)
Sep 27, 2007 117.00 118.56 115.63 117.70 3,827,500 +1.48(+1.27%)
Sep 26, 2007 111.59 116.80 111.59 116.22 6,163,000 +5.74(+5.19%)
Sep 25, 2007 107.98 110.69 107.00 110.48 2,580,000 +2.46(+2.28%)
Sep 24, 2007 108.85 110.15 107.62 108.02 2,698,410 -0.83(-0.76%)
Sep 21, 2007 109.92 109.96 108.04 108.85 4,341,000 +0.40(+0.37%)
Sep 20, 2007 110.33 110.77 108.18 108.45 2,975,000 -1.93(-1.75%)
Sep 19, 2007 110.85 111.01 109.45 110.38 2,615,000 -0.12(-0.11%)
Sep 18, 2007 108.82 110.50 107.12 110.50 4,223,000 +2.48(+2.30%)
Sep 17, 2007 109.60 109.60 107.41 108.02 2,642,000 -1.70(-1.55%)
Sep 14, 2007 109.78 110.37 108.76 109.72 1,976,000 -0.43(-0.39%)
Sep 13, 2007 109.80 110.74 109.18 110.15 2,048,000 +1.51(+1.39%)
Sep 12, 2007 109.24 110.12 108.60 108.64 1,810,000 -0.99(-0.90%)
Sep 11, 2007 108.60 110.10 108.40 109.63 2,054,000 +1.70(+1.58%)
Sep 10, 2007 109.71 110.00 106.91 107.93 2,577,000 -1.00(-0.92%)
Sep 07, 2007 110.20 110.23 108.25 108.93 3,752,000 -2.48(-2.22%)
Sep 06, 2007 113.53 114.00 110.94 111.41 3,111,500 -1.49(-1.32%)
Sep 05, 2007 112.91 114.54 112.58 112.90 2,762,500 -0.06(-0.05%)
Sep 04, 2007 111.34 113.60 111.34 112.96 2,686,250 +2.00(+1.80%)
Aug 31, 2007 110.82 112.03 109.43 110.96 2,678,500 +0.51(+0.46%)
Aug 30, 2007 112.60 112.60 110.14 110.45 3,001,500 -1.57(-1.40%)
Aug 29, 2007 111.02 112.08 111.02 112.02 3,648,000 +1.18(+1.06%)
Aug 28, 2007 111.34 111.90 110.71 110.84 3,361,500 -0.88(-0.79%)
Aug 27, 2007 111.30 112.14 111.20 111.72 3,678,070 -0.35(-0.31%)
Aug 24, 2007 111.01 112.07 110.30 112.07 3,658,000 +1.06(+0.96%)
Aug 23, 2007 109.28 111.31 109.28 111.01 3,163,500 +1.69(+1.55%)
Aug 22, 2007 111.58 111.70 108.85 109.32 3,098,940 -1.48(-1.34%)
Aug 21, 2007 106.86 110.80 106.34 110.80 4,241,000 +3.28(+3.05%)
Aug 20, 2007 109.03 109.30 106.40 107.52 4,122,000 -1.25(-1.15%)
Aug 17, 2007 108.37 111.11 104.72 108.77 7,378,160 +2.87(+2.71%)
Aug 16, 2007 106.50 107.39 101.18 105.90 14,674,960 -2.08(-1.93%)
Aug 15, 2007 112.61 113.40 107.75 107.98 6,954,330 -4.48(-3.98%)
Aug 14, 2007 116.60 117.54 112.46 112.46 5,344,190 -3.75(-3.23%)
Aug 13, 2007 120.04 120.18 116.06 116.21 3,472,500 -2.64(-2.22%)
Aug 10, 2007 119.40 120.41 117.20 118.85 5,579,690 +0.10(+0.08%)
Aug 09, 2007 117.80 121.99 117.50 118.75 6,661,500 -2.25(-1.86%)
Aug 08, 2007 115.91 121.00 115.91 121.00 3,699,140 +5.20(+4.49%)
Aug 07, 2007 114.30 116.74 113.52 115.80 4,977,500 +0.96(+0.83%)
Aug 06, 2007 112.20 114.84 111.22 114.84 4,075,145 +2.53(+2.26%)
Aug 03, 2007 112.74 113.30 111.20 112.31 4,807,040 +1.11(+1.00%)
Aug 02, 2007 112.59 112.79 110.55 111.20 3,425,860 -1.08(-0.96%)
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.