CME Group (NQ: CME )

231.20 USD +1.58 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 60.80 61.10 60.56 60.86 0 +0.02(+0.03%)
Apr 29, 2013 61.01 61.25 60.67 60.84 1,174,686 +0.07(+0.12%)
Apr 26, 2013 60.94 61.16 60.76 60.77 891,532 -0.26(-0.43%)
Apr 25, 2013 60.30 61.22 60.26 61.03 1,327,764 +0.86(+1.43%)
Apr 24, 2013 60.02 60.51 59.79 60.17 0 +0.31(+0.52%)
Apr 23, 2013 60.51 60.58 59.54 59.86 2,036,272 -0.42(-0.70%)
Apr 22, 2013 59.09 60.55 58.93 60.28 1,859,361 +1.27(+2.15%)
Apr 19, 2013 58.93 59.15 58.51 59.01 1,693,034 +0.48(+0.82%)
Apr 18, 2013 58.95 59.35 58.36 58.53 1,123,570 -0.20(-0.34%)
Apr 17, 2013 59.00 59.29 58.64 58.73 1,270,882 -0.72(-1.21%)
Apr 16, 2013 59.23 59.65 58.93 59.45 1,529,532 +0.61(+1.04%)
Apr 15, 2013 60.32 60.75 58.81 58.84 1,638,038 -1.64(-2.71%)
Apr 12, 2013 60.68 60.99 60.28 60.48 955,515 -0.31(-0.51%)
Apr 11, 2013 60.29 60.99 60.11 60.79 1,664,474 +0.57(+0.95%)
Apr 10, 2013 59.91 60.33 59.91 60.22 1,181,057 +0.26(+0.43%)
Apr 09, 2013 60.27 60.41 59.76 59.96 1,129,541 -0.29(-0.48%)
Apr 08, 2013 59.29 60.25 59.15 60.25 1,055,908 +0.81(+1.36%)
Apr 05, 2013 59.37 60.62 58.51 59.44 2,146,039 -0.57(-0.95%)
Apr 04, 2013 60.26 60.40 59.85 60.01 1,144,914 -0.03(-0.05%)
Apr 03, 2013 60.42 60.56 59.97 60.04 1,745,610 -0.56(-0.92%)
Apr 02, 2013 60.00 61.10 59.91 60.60 2,278,853 -0.33(-0.54%)
Apr 01, 2013 61.99 61.99 60.66 60.93 1,018,322 -0.48(-0.78%)
Mar 28, 2013 61.46 61.58 60.78 61.41 1,301,883 +0.05(+0.08%)
Mar 27, 2013 61.03 61.39 60.67 61.36 1,321,228 -0.20(-0.32%)
Mar 26, 2013 61.37 61.72 61.17 61.56 1,128,008 +0.27(+0.44%)
Mar 25, 2013 61.92 61.99 61.00 61.29 1,230,374 -0.33(-0.54%)
Mar 22, 2013 61.15 61.63 60.59 61.62 1,435,644 +0.69(+1.13%)
Mar 21, 2013 61.84 62.10 60.90 60.93 1,923,548 -1.10(-1.77%)
Mar 20, 2013 61.60 62.20 61.06 62.03 2,458,585 +0.89(+1.46%)
Mar 19, 2013 62.66 62.66 61.04 61.14 2,815,682 -1.44(-2.30%)
Mar 18, 2013 62.64 62.93 62.41 62.58 1,420,899 -0.56(-0.89%)
Mar 15, 2013 63.63 63.63 62.80 63.14 3,074,312 +0.06(+0.10%)
Mar 14, 2013 62.53 63.33 62.50 63.08 2,156,309 +0.56(+0.90%)
Mar 13, 2013 62.61 62.83 62.49 62.52 1,315,506 +0.02(+0.03%)
Mar 12, 2013 62.69 62.92 62.12 62.50 1,934,474 -0.09(-0.14%)
Mar 11, 2013 62.17 62.76 62.17 62.59 1,956,283 +0.25(+0.40%)
Mar 08, 2013 62.12 62.81 61.79 62.34 1,527,375 +0.61(+0.99%)
Mar 07, 2013 62.32 62.37 61.26 61.73 1,391,973 -0.28(-0.45%)
Mar 06, 2013 61.32 62.33 61.29 62.01 2,167,539 +0.38(+0.62%)
Mar 05, 2013 61.07 61.85 60.91 61.63 2,488,193 +0.75(+1.23%)
Mar 04, 2013 59.98 61.03 59.62 60.88 3,092,120 +0.96(+1.60%)
Mar 01, 2013 59.82 59.99 59.11 59.92 2,452,868 +0.25(+0.42%)
Feb 28, 2013 59.37 60.01 59.30 59.67 3,366,180 -0.35(-0.58%)
Feb 27, 2013 58.76 60.06 58.55 60.02 2,786,023 +1.04(+1.76%)
Feb 26, 2013 57.72 58.99 57.55 58.98 2,874,378 +0.67(+1.15%)
Feb 22, 2013 57.72 58.46 57.52 58.31 1,290,675 +0.69(+1.20%)
Feb 21, 2013 57.96 58.12 57.51 57.62 1,310,140 -0.40(-0.69%)
Feb 20, 2013 59.10 59.12 57.85 58.02 2,175,383 -0.93(-1.58%)
Feb 19, 2013 58.72 59.19 58.58 58.95 1,734,150 +0.43(+0.73%)
Feb 15, 2013 58.32 58.80 57.98 58.52 2,145,305 +0.08(+0.14%)
Feb 14, 2013 57.21 58.46 57.06 58.44 1,966,297 +1.18(+2.06%)
Feb 13, 2013 57.11 57.27 56.60 57.26 2,192,521 +0.06(+0.10%)
Feb 12, 2013 56.83 57.37 56.69 57.20 1,411,875 +0.27(+0.47%)
Feb 11, 2013 57.36 57.73 56.61 56.93 1,936,568 -0.34(-0.59%)
Feb 08, 2013 57.07 57.36 56.63 57.27 1,461,834 +0.37(+0.65%)
Feb 07, 2013 56.87 57.14 56.41 56.90 2,214,712 +0.17(+0.30%)
Feb 06, 2013 56.94 57.81 56.39 56.73 5,042,095 -1.55(-2.66%)
Feb 04, 2013 58.88 58.91 58.14 58.28 2,009,083 -0.76(-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.