CME Group (NQ: CME )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 53.60 59.36 53.48 56.43 6,342,630 +1.30(+2.35%)
Oct 30, 2008 54.60 57.60 53.46 55.13 6,458,135 +2.13(+4.03%)
Oct 29, 2008 51.58 56.26 49.62 53.00 7,574,075 +0.27(+0.52%)
Oct 28, 2008 48.90 53.30 44.66 52.73 8,364,735 +6.09(+13.06%)
Oct 27, 2008 50.59 50.87 46.51 46.64 5,324,855 -3.60(-7.17%)
Oct 24, 2008 50.09 52.99 48.04 50.24 8,927,035 -5.29(-9.53%)
Oct 23, 2008 60.60 62.58 52.44 55.53 9,556,130 -5.30(-8.72%)
Oct 22, 2008 64.20 65.29 59.68 60.83 7,186,220 -4.90(-7.46%)
Oct 21, 2008 70.20 70.30 65.20 65.74 8,601,610 -6.33(-8.78%)
Oct 20, 2008 72.95 74.20 70.02 72.06 4,562,840 -0.98(-1.34%)
Oct 17, 2008 73.10 76.66 70.43 73.04 5,387,975 -1.63(-2.18%)
Oct 16, 2008 72.93 75.00 69.00 74.67 6,516,365 +2.70(+3.75%)
Oct 15, 2008 77.60 80.90 71.94 71.97 7,809,130 -7.71(-9.68%)
Oct 14, 2008 83.04 83.80 77.37 79.68 8,904,460 -2.61(-3.17%)
Oct 13, 2008 80.60 82.40 73.33 82.29 7,956,165 +3.66(+4.66%)
Oct 10, 2008 68.65 80.13 66.25 78.62 12,298,925 +7.54(+10.61%)
Oct 09, 2008 83.78 84.20 67.73 71.08 13,688,925 -10.05(-12.39%)
Oct 08, 2008 78.40 84.80 77.51 81.13 6,706,555 +1.93(+2.43%)
Oct 07, 2008 83.00 88.00 79.02 79.20 11,791,420 -1.57(-1.94%)
Oct 06, 2008 71.60 81.00 70.73 80.77 7,801,760 +8.31(+11.47%)
Oct 03, 2008 77.50 80.50 72.46 72.46 6,002,660 -2.27(-3.04%)
Oct 02, 2008 80.00 80.38 74.50 74.73 4,222,865 -4.82(-6.05%)
Oct 01, 2008 72.66 80.20 72.25 79.55 4,882,045 +5.25(+7.06%)
Sep 30, 2008 70.22 77.80 68.65 74.30 5,146,840 +10.30(+16.10%)
Sep 29, 2008 77.89 79.20 64.00 64.00 6,684,290 -15.80(-19.80%)
Sep 26, 2008 75.00 80.87 75.00 79.80 4,346,270 +4.03(+5.32%)
Sep 25, 2008 75.60 77.75 73.74 75.77 4,399,300 +2.42(+3.30%)
Sep 24, 2008 75.20 78.46 71.85 73.35 6,436,365 -0.78(-1.05%)
Sep 23, 2008 79.33 84.45 74.13 74.13 8,407,860 -5.07(-6.40%)
Sep 22, 2008 80.00 81.70 78.60 79.20 7,612,700 -1.80(-2.22%)
Sep 19, 2008 82.80 82.80 73.51 81.00 13,444,315 +9.00(+12.50%)
Sep 18, 2008 65.48 72.00 62.16 72.00 11,120,900 +7.66(+11.91%)
Sep 17, 2008 66.86 67.80 63.46 64.34 8,982,180 -4.52(-6.56%)
Sep 16, 2008 65.00 68.85 65.00 68.85 8,059,610 +1.49(+2.21%)
Sep 15, 2008 66.00 70.25 66.00 67.36 8,042,385 -2.69(-3.84%)
Sep 12, 2008 67.80 70.20 66.30 70.05 5,519,980 +1.65(+2.41%)
Sep 11, 2008 64.65 68.50 63.06 68.40 6,114,875 +1.96(+2.95%)
Sep 10, 2008 66.90 67.87 64.33 66.44 6,409,710 +1.21(+1.85%)
Sep 09, 2008 69.05 70.70 65.12 65.24 8,298,710 -4.93(-7.03%)
Sep 08, 2008 68.50 70.50 67.70 70.17 10,364,850 +4.38(+6.66%)
Sep 05, 2008 65.18 66.35 62.54 65.79 7,842,535 +0.26(+0.39%)
Sep 04, 2008 69.10 69.24 64.86 65.53 7,055,150 -4.04(-5.80%)
Sep 03, 2008 67.64 69.78 67.00 69.57 6,213,870 +1.95(+2.88%)
Sep 02, 2008 68.65 68.93 66.41 67.62 5,029,740 +0.54(+0.81%)
Aug 29, 2008 68.39 68.39 66.81 67.08 4,416,755 -1.82(-2.64%)
Aug 28, 2008 66.35 69.11 66.29 68.90 6,182,845 +2.80(+4.23%)
Aug 27, 2008 64.72 66.86 62.40 66.10 8,916,300 +1.61(+2.50%)
Aug 26, 2008 67.48 68.00 63.95 64.49 7,216,520 -3.64(-5.34%)
Aug 25, 2008 70.51 70.79 67.86 68.13 4,620,220 -3.31(-4.63%)
Aug 22, 2008 69.51 73.00 69.51 71.44 21,319,720 +3.01(+4.41%)
Aug 21, 2008 67.78 68.97 67.60 68.42 3,170,030 +0.02(+0.04%)
Aug 20, 2008 67.69 68.68 67.28 68.40 6,153,800 +1.09(+1.62%)
Aug 19, 2008 67.34 68.42 66.35 67.31 6,736,365 -0.02(-0.03%)
Aug 18, 2008 71.32 71.86 66.27 67.33 7,515,235 -4.21(-5.88%)
Aug 15, 2008 69.45 72.19 69.45 71.53 6,537,540 +2.75(+4.00%)
Aug 14, 2008 67.35 69.80 67.10 68.78 5,219,575 +1.09(+1.61%)
Aug 13, 2008 67.48 69.58 66.00 67.70 6,089,485 +0.16(+0.24%)
Aug 12, 2008 69.41 71.23 67.20 67.53 6,530,335 -2.51(-3.58%)
Aug 11, 2008 68.57 71.57 67.09 70.04 4,694,920 +1.61(+2.36%)
Aug 08, 2008 65.75 68.69 65.42 68.43 4,041,725 +2.73(+4.15%)
Aug 07, 2008 67.36 68.79 65.58 65.70 5,052,795 -2.85(-4.15%)
Aug 06, 2008 66.40 69.60 65.51 68.55 4,056,260 +0.85(+1.25%)
Aug 05, 2008 65.98 67.74 65.23 67.70 5,050,605 +3.25(+5.04%)
Aug 04, 2008 65.93 66.44 64.07 64.45 3,785,955 -2.14(-3.21%)
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.