CME Group (NQ: CME )

215.70 -0.60 (-0.28%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.68 34.87 34.35 34.58 4,865,140 -0.03(-0.09%)
Mar 29, 2012 34.72 34.95 34.26 34.62 3,427,082 -0.13(-0.39%)
Mar 28, 2012 35.13 35.19 34.48 34.75 5,138,234 -0.40(-1.15%)
Mar 27, 2012 35.56 35.65 35.06 35.15 3,895,684 -0.43(-1.21%)
Mar 26, 2012 35.63 35.78 34.98 35.58 4,793,994 +0.20(+0.57%)
Mar 23, 2012 35.35 35.53 34.82 35.38 4,683,880 +0.03(+0.09%)
Mar 22, 2012 35.38 35.61 35.06 35.35 4,453,193 -0.35(-0.98%)
Mar 21, 2012 35.16 36.41 34.67 35.70 9,839,951 +0.51(+1.45%)
Mar 20, 2012 34.57 35.57 34.37 35.19 7,824,105 +0.52(+1.50%)
Mar 19, 2012 34.40 34.90 34.18 34.67 4,467,758 +0.07(+0.20%)
Mar 16, 2012 34.47 35.15 34.07 34.60 9,415,054 +0.38(+1.12%)
Mar 15, 2012 32.98 34.71 32.98 34.22 9,398,974 +1.16(+3.51%)
Mar 14, 2012 32.53 33.14 32.51 33.06 6,817,989 +0.43(+1.30%)
Mar 13, 2012 32.54 32.73 31.97 32.63 8,098,446 +0.33(+1.03%)
Mar 12, 2012 33.03 33.19 32.12 32.30 4,672,586 -0.76(-2.30%)
Mar 09, 2012 33.06 33.16 32.87 33.06 3,131,917 +0.04(+0.12%)
Mar 08, 2012 33.04 33.11 32.71 33.02 3,178,634 +0.12(+0.37%)
Mar 07, 2012 32.52 33.09 32.44 32.90 5,444,902 +0.16(+0.48%)
Mar 06, 2012 33.34 33.49 32.62 32.74 11,148,277 -0.73(-2.17%)
Mar 05, 2012 34.49 34.52 33.41 33.46 7,910,507 -1.02(-2.96%)
Mar 02, 2012 34.48 34.78 34.34 34.48 3,778,722 +0.01(+0.02%)
Mar 01, 2012 34.18 34.64 34.17 34.48 5,169,297 +0.01(+0.02%)
Feb 29, 2012 34.69 35.10 34.45 34.47 6,751,718 -0.16(-0.45%)
Feb 28, 2012 34.59 35.10 34.25 34.63 4,234,795 +0.12(+0.35%)
Feb 27, 2012 34.64 34.82 34.24 34.51 15,566,662 -0.31(-0.89%)
Feb 24, 2012 34.87 34.87 34.40 34.82 11,492,035 +0.07(+0.21%)
Feb 23, 2012 34.32 34.82 34.19 34.74 13,073,431 +0.43(+1.26%)
Feb 22, 2012 34.34 34.58 33.94 34.31 5,932,849 -0.23(-0.67%)
Feb 21, 2012 34.97 35.06 34.13 34.54 8,490,401 -0.46(-1.33%)
Feb 17, 2012 35.36 35.36 34.61 35.01 7,804,112 -0.20(-0.56%)
Feb 16, 2012 34.53 35.36 34.12 35.20 6,826,847 +0.60(+1.72%)
Feb 15, 2012 34.49 34.70 34.19 34.61 5,843,477 +0.08(+0.22%)
Feb 14, 2012 34.45 34.65 34.03 34.53 7,788,122 -0.12(-0.34%)
Feb 13, 2012 34.81 34.85 34.17 34.65 5,889,909 -0.07(-0.20%)
Feb 10, 2012 33.41 34.81 33.41 34.72 9,357,744 +0.98(+2.90%)
Feb 09, 2012 34.03 34.22 33.67 33.74 5,971,933 -0.17(-0.51%)
Feb 08, 2012 33.10 33.97 33.05 33.91 10,463,600 +1.04(+3.18%)
Feb 07, 2012 32.56 33.00 32.24 32.87 5,582,373 +0.09(+0.26%)
Feb 06, 2012 32.55 32.81 32.30 32.78 7,671,901 +0.23(+0.69%)
Feb 03, 2012 31.86 32.71 31.70 32.56 10,467,917 +0.88(+2.79%)
Feb 02, 2012 29.72 31.69 29.58 31.68 16,934,396 +2.44(+8.36%)
Feb 01, 2012 28.80 29.42 28.67 29.23 6,317,698 +0.71(+2.49%)
Jan 31, 2012 28.59 28.74 28.17 28.52 5,843,754 -0.06(-0.20%)
Jan 30, 2012 28.45 28.72 28.37 28.58 3,171,660 -0.10(-0.37%)
Jan 27, 2012 28.51 28.82 28.35 28.68 2,056,482 +0.05(+0.18%)
Jan 26, 2012 28.81 29.08 28.58 28.63 2,951,908 -0.20(-0.69%)
Jan 25, 2012 28.59 29.21 28.59 28.83 3,948,010 +0.19(+0.66%)
Jan 24, 2012 28.16 28.70 27.99 28.64 3,126,411 +0.25(+0.87%)
Jan 23, 2012 28.54 28.73 28.37 28.39 3,508,111 -0.17(-0.60%)
Jan 20, 2012 28.28 28.64 28.02 28.56 4,297,436 +0.28(+0.98%)
Jan 19, 2012 27.76 29.02 27.74 28.29 12,520,797 +0.58(+2.11%)
Jan 18, 2012 27.29 27.74 26.91 27.70 4,162,639 +0.42(+1.53%)
Jan 17, 2012 28.16 28.56 27.05 27.29 8,229,314 -0.64(-2.28%)
Jan 13, 2012 27.60 28.10 27.42 27.92 5,559,983 +0.15(+0.54%)
Jan 12, 2012 26.90 27.79 26.85 27.77 5,639,421 +0.86(+3.20%)
Jan 11, 2012 27.10 27.21 26.75 26.91 6,541,523 -0.18(-0.67%)
Jan 10, 2012 27.30 27.43 26.97 27.09 8,200,223 -0.08(-0.31%)
Jan 09, 2012 27.67 28.03 26.92 27.18 11,816,544 -0.69(-2.46%)
Jan 06, 2012 28.03 28.10 27.33 27.86 10,894,807 -0.55(-1.94%)
Jan 05, 2012 28.57 28.70 28.17 28.41 6,542,128 -0.28(-0.99%)
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.