CME Group (NQ: CME )

225.75 USD +2.51 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 95.21 96.34 91.49 91.49 3,881,540 -3.51(-3.69%)
Apr 29, 2008 94.01 95.84 93.34 95.00 2,946,620 +0.32(+0.33%)
Apr 28, 2008 96.39 96.66 94.00 94.68 3,757,960 -1.50(-1.56%)
Apr 25, 2008 97.99 97.99 95.50 96.18 3,071,600 -0.82(-0.85%)
Apr 24, 2008 97.26 98.16 95.81 97.00 3,113,720 -0.52(-0.53%)
Apr 23, 2008 97.00 98.80 96.10 97.52 5,485,660 +0.82(+0.84%)
Apr 22, 2008 100.31 100.80 92.05 96.70 13,699,825 -8.00(-7.64%)
Apr 21, 2008 100.70 104.98 100.20 104.70 3,516,880 +3.95(+3.92%)
Apr 18, 2008 101.00 102.40 99.78 100.75 3,739,080 +1.06(+1.07%)
Apr 17, 2008 98.89 99.76 97.46 99.68 2,431,295 +0.30(+0.31%)
Apr 16, 2008 97.52 99.38 97.12 99.38 2,665,730 +2.48(+2.56%)
Apr 15, 2008 95.83 97.20 95.21 96.90 2,578,340 +1.50(+1.57%)
Apr 14, 2008 99.02 99.02 95.39 95.40 2,712,840 -2.38(-2.43%)
Apr 11, 2008 99.08 100.44 97.78 97.78 2,502,060 -2.14(-2.14%)
Apr 10, 2008 99.95 101.24 98.33 99.92 2,421,905 +0.10(+0.10%)
Apr 09, 2008 102.58 103.44 99.40 99.82 3,200,950 -2.32(-2.27%)
Apr 08, 2008 101.20 103.78 101.20 102.14 3,563,810 +0.34(+0.33%)
Apr 07, 2008 103.41 105.40 101.76 101.80 4,634,070 -0.32(-0.31%)
Apr 04, 2008 102.39 103.30 100.60 102.12 3,035,185 -0.66(-0.64%)
Apr 03, 2008 101.16 103.18 99.89 102.78 2,604,830 +1.16(+1.14%)
Apr 02, 2008 100.16 103.61 99.66 101.62 5,351,140 +1.62(+1.62%)
Apr 01, 2008 94.97 101.00 94.69 100.00 4,737,075 +6.18(+6.58%)
Mar 31, 2008 93.83 94.60 91.60 93.82 4,734,110 -2.04(-2.13%)
Mar 28, 2008 97.38 99.36 95.80 95.86 3,638,870 -2.02(-2.07%)
Mar 27, 2008 98.26 100.78 97.60 97.88 4,236,600 +0.10(+0.10%)
Mar 26, 2008 99.60 100.26 97.51 97.79 3,393,685 -2.86(-2.84%)
Mar 25, 2008 97.60 101.44 96.54 100.64 3,711,175 +3.04(+3.12%)
Mar 24, 2008 94.88 99.78 94.62 97.60 5,005,405 +3.20(+3.39%)
Mar 21, 2008 89.46 94.40 88.22 94.40 6,614,885 -0.00(-0.00%)
Mar 20, 2008 89.46 94.40 88.22 94.40 6,614,885 +4.42(+4.91%)
Mar 19, 2008 93.71 95.28 89.03 89.98 7,041,875 -4.62(-4.88%)
Mar 18, 2008 94.21 95.05 91.40 94.60 7,979,450 +4.76(+5.30%)
Mar 17, 2008 93.68 94.00 79.80 89.84 19,548,615 -7.37(-7.58%)
Mar 14, 2008 102.08 102.92 95.81 97.21 6,863,885 -4.16(-4.10%)
Mar 13, 2008 97.74 101.95 95.55 101.37 5,916,055 +1.69(+1.70%)
Mar 12, 2008 100.04 101.59 98.65 99.68 4,724,460 -1.22(-1.21%)
Mar 11, 2008 94.87 100.95 94.05 100.90 6,917,200 +8.65(+9.38%)
Mar 10, 2008 97.51 98.28 92.25 92.25 6,856,055 -6.03(-6.14%)
Mar 07, 2008 100.46 101.80 95.27 98.28 7,627,630 -2.81(-2.78%)
Mar 06, 2008 102.98 103.60 100.92 101.09 3,356,900 -2.60(-2.51%)
Mar 05, 2008 100.60 103.78 100.60 103.69 4,876,205 +3.09(+3.07%)
Mar 04, 2008 102.24 102.60 99.29 100.60 5,228,990 -2.81(-2.71%)
Mar 03, 2008 102.33 103.79 100.99 103.41 2,934,780 +0.75(+0.73%)
Feb 29, 2008 102.59 103.35 101.08 102.66 2,920,860 -0.80(-0.77%)
Feb 28, 2008 104.20 104.90 103.06 103.46 3,021,040 -1.88(-1.79%)
Feb 27, 2008 104.80 106.86 104.17 105.34 2,624,795 -0.51(-0.48%)
Feb 26, 2008 105.40 106.99 103.25 105.86 3,267,110 -0.34(-0.32%)
Feb 25, 2008 105.06 106.89 103.56 106.20 3,133,755 +1.18(+1.12%)
Feb 22, 2008 103.20 105.53 102.20 105.02 3,180,360 +1.73(+1.68%)
Feb 21, 2008 104.30 105.00 102.14 103.29 3,180,810 -1.01(-0.97%)
Feb 20, 2008 103.00 104.30 100.26 104.30 4,942,295 +0.30(+0.29%)
Feb 19, 2008 105.72 106.62 102.92 104.00 2,903,360 -1.39(-1.32%)
Feb 18, 2008 106.13 106.13 103.89 105.39 0 +0.00(+0.00%)
Feb 15, 2008 106.13 106.13 103.89 105.39 3,630,915 -0.80(-0.75%)
Feb 14, 2008 107.00 108.56 105.50 106.19 3,473,900 -0.81(-0.76%)
Feb 13, 2008 106.70 107.65 105.16 107.00 3,366,875 +0.95(+0.90%)
Feb 12, 2008 105.80 108.73 104.74 106.05 5,232,215 +1.75(+1.68%)
Feb 11, 2008 103.40 106.00 101.54 104.30 4,720,355 +0.90(+0.87%)
Feb 08, 2008 105.95 106.79 102.64 103.40 7,505,560 -2.20(-2.09%)
Feb 07, 2008 102.40 109.49 102.00 105.60 23,129,100 +8.55(+8.81%)
Feb 06, 2008 116.70 116.70 95.03 97.05 43,253,700 -20.71(-17.59%)
Feb 05, 2008 124.35 124.90 117.75 117.76 6,778,190 -6.04(-4.88%)
Feb 04, 2008 123.84 124.60 122.00 123.80 2,447,560 +1.79(+1.47%)
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.