CME Group (NQ: CME )

225.91 USD -5.29 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 111.00 113.03 108.65 112.27 4,814,230 +1.77(+1.61%)
Jul 31, 2007 115.00 115.10 109.76 110.50 4,066,500 -3.81(-3.33%)
Jul 30, 2007 112.79 114.32 111.90 114.31 4,297,440 +3.01(+2.70%)
Jul 27, 2007 107.60 113.45 106.52 111.30 8,242,055 +3.80(+3.53%)
Jul 26, 2007 108.40 108.95 104.52 107.50 6,357,950 -2.00(-1.83%)
Jul 25, 2007 110.40 111.60 107.88 109.50 4,435,265 -0.30(-0.27%)
Jul 24, 2007 111.40 111.97 109.21 109.80 5,135,660 -2.12(-1.89%)
Jul 23, 2007 112.40 113.66 111.04 111.92 2,870,000 -0.48(-0.43%)
Jul 20, 2007 114.45 114.65 112.26 112.40 3,584,670 -2.00(-1.75%)
Jul 19, 2007 115.27 117.00 114.29 114.40 2,870,500 -2.50(-2.14%)
Jul 18, 2007 116.90 116.90 116.90 116.90 0 +0.00(+0.00%)
Jul 17, 2007 116.90 116.90 116.90 116.90 0 +0.00(+0.00%)
Jul 16, 2007 116.90 116.90 116.90 116.90 0 +0.00(+0.00%)
Jul 13, 2007 117.20 117.40 116.04 116.90 3,571,000 -0.66(-0.56%)
Jul 12, 2007 116.15 118.11 115.98 117.56 8,368,690 +1.55(+1.34%)
Jul 11, 2007 111.53 116.51 110.93 116.01 22,342,000 +3.85(+3.43%)
Jul 10, 2007 114.00 114.08 112.02 112.16 5,443,500 -1.96(-1.71%)
Jul 09, 2007 114.60 116.41 113.41 114.12 6,382,050 -0.84(-0.73%)
Jul 06, 2007 110.65 115.50 108.83 114.96 9,140,000 +3.82(+3.44%)
Jul 05, 2007 108.40 111.14 107.87 111.14 2,561,000 +3.27(+3.03%)
Jul 03, 2007 107.80 108.55 107.20 107.87 2,017,000 +1.37(+1.29%)
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.