CME Group (NQ: CME )

216.72 +0.41 (+0.19%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.99 21.97 20.96 21.48 11,528,992 -0.19(-0.89%)
Feb 26, 2009 21.85 22.37 21.46 21.68 12,105,299 +0.24(+1.13%)
Feb 25, 2009 20.91 22.33 20.60 21.43 14,564,754 -0.27(-1.23%)
Feb 24, 2009 20.26 21.73 19.70 21.70 15,186,843 +1.33(+6.53%)
Feb 23, 2009 21.76 21.96 20.31 20.37 8,458,290 -1.05(-4.88%)
Feb 20, 2009 20.58 21.72 20.21 21.42 13,977,188 +0.36(+1.72%)
Feb 19, 2009 21.44 22.04 20.99 21.05 10,711,922 +0.13(+0.64%)
Feb 18, 2009 21.60 21.63 20.61 20.92 9,248,895 -0.10(-0.49%)
Feb 17, 2009 21.86 21.86 21.02 21.02 12,519,502 -1.43(-6.37%)
Feb 13, 2009 22.68 23.08 22.20 22.45 8,471,774 -0.29(-1.26%)
Feb 12, 2009 21.73 22.89 21.35 22.74 12,981,006 +0.92(+4.20%)
Feb 11, 2009 21.08 21.91 21.00 21.82 10,037,784 +0.73(+3.46%)
Feb 10, 2009 21.89 22.61 20.71 21.09 13,136,446 -1.05(-4.73%)
Feb 09, 2009 21.91 22.67 21.71 22.14 9,488,061 -0.12(-0.54%)
Feb 06, 2009 20.98 22.68 20.98 22.26 15,271,470 +1.29(+6.15%)
Feb 05, 2009 20.13 21.48 19.92 20.97 14,503,366 +0.65(+3.18%)
Feb 04, 2009 20.39 20.96 20.02 20.32 10,796,396 +0.12(+0.61%)
Feb 03, 2009 20.43 21.29 19.02 20.20 18,489,714 +0.38(+1.94%)
Feb 02, 2009 19.85 20.14 19.36 19.82 12,835,399 -0.67(-3.25%)
Jan 30, 2009 20.61 20.87 20.05 20.48 12,480,453 +0.03(+0.15%)
Jan 29, 2009 21.11 21.30 20.35 20.45 11,005,794 -1.35(-6.20%)
Jan 28, 2009 20.78 22.16 20.73 21.80 16,694,166 +1.94(+9.77%)
Jan 27, 2009 20.18 20.32 19.40 19.86 11,729,848 +0.24(+1.24%)
Jan 26, 2009 20.15 20.73 19.17 19.62 10,802,806 -0.25(-1.28%)
Jan 23, 2009 18.74 20.14 18.26 19.87 11,570,409 +0.04(+0.22%)
Jan 22, 2009 19.90 20.91 18.50 19.83 12,011,290 -1.44(-6.76%)
Jan 21, 2009 19.19 21.27 18.58 21.27 19,939,098 +2.53(+13.52%)
Jan 20, 2009 20.27 20.29 18.73 18.73 11,866,523 -1.82(-8.84%)
Jan 16, 2009 20.33 20.72 19.46 20.55 13,186,728 +0.79(+4.02%)
Jan 15, 2009 20.34 20.70 18.93 19.76 18,234,730 -0.95(-4.58%)
Jan 14, 2009 21.20 21.38 20.61 20.70 10,655,883 -1.09(-4.98%)
Jan 13, 2009 21.96 22.68 21.34 21.79 10,732,809 -0.49(-2.20%)
Jan 12, 2009 22.13 22.55 21.79 22.28 10,736,086 +0.11(+0.50%)
Jan 09, 2009 22.79 22.91 22.14 22.17 8,222,027 -0.47(-2.08%)
Jan 08, 2009 23.08 23.32 21.91 22.64 12,010,441 -0.76(-3.26%)
Jan 07, 2009 22.85 23.82 22.70 23.40 11,437,683 -0.51(-2.12%)
Jan 06, 2009 24.89 24.99 23.27 23.91 16,636,811 -0.86(-3.49%)
Jan 05, 2009 24.78 25.87 24.18 24.77 13,482,697 -0.26(-1.05%)
Jan 02, 2009 24.09 25.17 23.26 25.04 15,861,550 +0.53(+2.15%)
Dec 31, 2008 24.04 24.76 23.39 24.51 9,876,630 +0.94(+3.97%)
Dec 30, 2008 21.79 23.60 21.46 23.58 16,210,976 +1.94(+8.95%)
Dec 29, 2008 21.46 21.88 20.61 21.64 17,069,482 +0.19(+0.90%)
Dec 26, 2008 22.15 22.35 21.41 21.45 5,335,167 -0.63(-2.85%)
Dec 24, 2008 22.26 22.30 21.45 22.07 4,011,906 +0.24(+1.11%)
Dec 23, 2008 23.42 23.56 21.68 21.83 15,296,153 -0.99(-4.34%)
Dec 22, 2008 24.97 24.97 22.53 22.82 10,754,953 -2.29(-9.12%)
Dec 19, 2008 26.52 26.78 24.84 25.11 11,532,762 -1.11(-4.23%)
Dec 18, 2008 26.13 27.13 25.68 26.22 11,248,875 -0.04(-0.15%)
Dec 17, 2008 25.83 26.92 25.42 26.26 10,363,242 +0.05(+0.19%)
Dec 16, 2008 24.29 26.21 24.29 26.21 15,498,733 +2.26(+9.43%)
Dec 15, 2008 25.09 25.29 23.27 23.95 10,956,700 -0.81(-3.28%)
Dec 12, 2008 24.43 25.67 24.07 24.77 10,907,616 -0.40(-1.60%)
Dec 11, 2008 25.69 27.66 25.10 25.17 11,055,532 -0.90(-3.46%)
Dec 10, 2008 26.36 27.03 25.21 26.07 9,709,363 +0.41(+1.59%)
Dec 09, 2008 25.74 28.10 25.38 25.66 17,145,898 -0.63(-2.41%)
Dec 08, 2008 24.26 26.93 24.26 26.30 18,208,146 +3.41(+14.90%)
Dec 05, 2008 20.47 23.14 20.27 22.89 12,842,079 +2.01(+9.64%)
Dec 04, 2008 20.88 22.57 20.51 20.88 11,799,978 -0.57(-2.65%)
Dec 03, 2008 20.19 21.55 19.17 21.44 12,437,204 +1.14(+5.61%)
Dec 02, 2008 20.15 21.00 18.35 20.30 21,456,660 -0.00(-0.02%)
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.