CME Group (NQ: CME )

223.50 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 46.10 47.48 44.19 44.27 7,588,640 -1.23(-2.70%)
Apr 29, 2009 45.90 45.99 44.23 45.50 10,017,830 +0.14(+0.31%)
Apr 28, 2009 45.60 46.30 44.96 45.36 4,867,995 -0.80(-1.73%)
Apr 27, 2009 46.85 47.58 46.05 46.16 4,861,340 -1.80(-3.76%)
Apr 24, 2009 48.26 48.55 47.02 47.96 7,581,490 -0.33(-0.69%)
Apr 23, 2009 44.48 48.55 44.26 48.29 10,536,135 +4.58(+10.48%)
Apr 22, 2009 45.20 46.15 43.71 43.71 7,605,965 -2.08(-4.55%)
Apr 21, 2009 44.40 45.84 43.06 45.79 8,408,420 +1.28(+2.88%)
Apr 20, 2009 46.68 48.13 44.51 44.51 7,834,480 -2.97(-6.25%)
Apr 17, 2009 48.41 48.81 47.28 47.48 6,718,120 -1.44(-2.95%)
Apr 16, 2009 49.90 50.10 47.96 48.92 8,274,110 -1.70(-3.37%)
Apr 15, 2009 49.43 51.00 46.50 50.63 9,008,730 +1.13(+2.28%)
Apr 14, 2009 52.39 52.71 49.50 49.50 6,642,030 -3.65(-6.86%)
Apr 13, 2009 50.66 53.84 50.46 53.15 7,319,570 +1.57(+3.04%)
Apr 09, 2009 50.02 51.65 48.91 51.58 7,004,195 +2.87(+5.89%)
Apr 08, 2009 49.10 49.60 47.80 48.71 5,286,925 +0.64(+1.33%)
Apr 07, 2009 48.69 50.33 48.03 48.07 6,155,100 -1.04(-2.11%)
Apr 06, 2009 50.00 50.09 48.85 49.11 5,299,015 -2.07(-4.05%)
Apr 03, 2009 48.45 51.20 47.66 51.18 6,258,620 +2.11(+4.29%)
Apr 02, 2009 48.80 50.18 48.54 49.07 7,608,445 +1.59(+3.35%)
Apr 01, 2009 48.16 48.84 46.51 47.48 7,520,230 -1.80(-3.65%)
Mar 31, 2009 47.84 49.70 47.49 49.28 6,535,710 +2.39(+5.11%)
Mar 30, 2009 46.10 48.80 45.63 46.88 7,309,125 -4.47(-8.70%)
Mar 26, 2009 51.20 51.60 49.48 51.35 8,281,075 +1.50(+3.00%)
Mar 25, 2009 48.20 50.96 47.23 49.85 11,293,425 +2.39(+5.04%)
Mar 24, 2009 51.38 51.78 47.44 47.46 11,696,040 -5.43(-10.26%)
Mar 23, 2009 50.04 52.89 47.00 52.89 14,258,160 +7.16(+15.66%)
Mar 20, 2009 45.98 47.73 45.59 45.72 9,984,070 +0.14(+0.30%)
Mar 19, 2009 47.99 47.99 45.30 45.59 10,659,455 -2.02(-4.24%)
Mar 18, 2009 43.91 47.88 43.73 47.60 13,239,405 +2.82(+6.30%)
Mar 17, 2009 38.44 44.87 38.41 44.78 11,397,890 +5.83(+14.96%)
Mar 16, 2009 40.06 40.29 38.72 38.95 7,813,295 -0.68(-1.71%)
Mar 13, 2009 40.60 40.60 38.65 39.63 8,068,325 -0.56(-1.39%)
Mar 12, 2009 38.58 40.22 37.58 40.19 7,253,095 +1.55(+4.01%)
Mar 11, 2009 39.50 39.90 36.86 38.64 11,392,485 -0.21(-0.54%)
Mar 10, 2009 37.37 38.94 37.04 38.85 8,184,235 +2.08(+5.65%)
Mar 09, 2009 35.62 37.00 35.52 36.77 6,145,095 +0.28(+0.77%)
Mar 06, 2009 36.96 36.98 35.22 36.49 5,703,140 +0.00(+0.01%)
Mar 05, 2009 37.34 37.80 36.18 36.49 6,576,825 -1.15(-3.06%)
Mar 04, 2009 36.48 38.31 36.12 37.64 7,651,105 +2.98(+8.60%)
Mar 02, 2009 35.71 36.33 34.41 34.66 6,917,550 -1.82(-4.99%)
Feb 27, 2009 35.65 37.32 35.60 36.48 6,789,175 -0.33(-0.89%)
Feb 26, 2009 37.11 37.99 36.44 36.81 7,128,550 +0.41(+1.13%)
Feb 25, 2009 35.51 37.91 34.99 36.40 8,576,870 -0.45(-1.23%)
Feb 24, 2009 34.40 36.90 33.45 36.85 8,943,205 +2.26(+6.53%)
Feb 23, 2009 36.94 37.29 34.49 34.59 4,980,905 -1.78(-4.88%)
Feb 20, 2009 34.94 36.88 34.33 36.37 8,230,865 +0.62(+1.72%)
Feb 19, 2009 36.40 37.42 35.64 35.75 6,308,020 +0.23(+0.64%)
Feb 18, 2009 36.69 36.73 35.00 35.52 5,446,475 -0.17(-0.49%)
Feb 17, 2009 37.12 37.12 35.69 35.70 7,372,465 -2.43(-6.37%)
Feb 13, 2009 38.51 39.20 37.70 38.13 4,988,845 -0.49(-1.26%)
Feb 12, 2009 36.91 38.87 36.25 38.61 7,644,235 +1.56(+4.20%)
Feb 11, 2009 35.80 37.20 35.66 37.06 5,911,035 +1.24(+3.46%)
Feb 10, 2009 37.18 38.39 35.17 35.82 7,735,770 -1.78(-4.73%)
Feb 09, 2009 37.20 38.50 36.86 37.60 5,587,315 -0.20(-0.54%)
Feb 06, 2009 35.63 38.51 35.63 37.80 8,993,040 +2.19(+6.15%)
Feb 05, 2009 34.19 36.47 33.83 35.61 8,540,720 +1.10(+3.18%)
Feb 04, 2009 34.62 35.60 34.00 34.51 6,357,765 +0.21(+0.61%)
Feb 03, 2009 34.70 36.16 32.30 34.30 10,888,195 +0.65(+1.94%)
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.