CME GROUP-A (NQ: CME)
78.26 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 77.78 78.26 2,333,826 -0.87(-1.10%)
Oct 16, 2014 77.99 79.76 77.56 79.13 1,824,385 -0.18(-0.23%)
Oct 15, 2014 79.06 80.57 75.94 79.31 3,139,666 -0.54(-0.68%)
Oct 14, 2014 79.67 80.58 79.52 79.85 1,549,583 +0.84(+1.06%)
Oct 13, 2014 78.87 79.01 1,980,062 -2.60(-3.18%)
Oct 10, 2014 81.11 82.62 80.94 81.61 1,683,160 +0.62(+0.77%)
Oct 09, 2014 80.93 81.50 80.39 80.98 1,755,087 -0.18(-0.22%)
Oct 08, 2014 79.92 81.20 79.71 81.16 3,011,582 +1.41(+1.77%)
Oct 07, 2014 80.94 81.31 79.72 79.75 1,715,457 -1.60(-1.97%)
Oct 06, 2014 81.29 81.75 80.91 81.35 1,909,842 +0.40(+0.49%)
Oct 03, 2014 79.76 81.35 79.76 80.95 1,683,074 +0.53(+0.66%)
Oct 02, 2014 79.73 80.94 79.62 80.42 2,299,663 +1.02(+1.28%)
Oct 01, 2014 79.96 80.01 79.23 79.40 2,005,129 -0.55(-0.69%)
Sep 30, 2014 79.57 80.24 79.39 79.96 1,983,151 +0.46(+0.57%)
Sep 29, 2014 79.30 79.92 78.92 79.50 1,544,238 -0.53(-0.66%)
Sep 26, 2014 79.74 80.16 78.72 80.03 1,852,511 +0.83(+1.05%)
Sep 25, 2014 80.96 81.23 78.98 79.20 2,158,230 -2.08(-2.56%)
Sep 24, 2014 81.13 81.59 80.80 81.28 1,185,089 +0.15(+0.18%)
Sep 23, 2014 82.54 83.00 81.11 81.13 1,652,130 -1.44(-1.74%)
Sep 22, 2014 82.67 83.15 82.18 82.57 1,520,443 -0.27(-0.33%)
Sep 19, 2014 83.66 83.66 82.14 82.84 2,227,167 -0.12(-0.14%)
Sep 18, 2014 80.34 83.61 80.11 82.96 3,067,416 +2.27(+2.81%)
Sep 17, 2014 79.75 81.02 79.46 80.69 1,933,159 +0.82(+1.03%)
Sep 16, 2014 79.64 80.42 79.23 79.87 1,435,582 +0.05(+0.06%)
Sep 15, 2014 79.00 80.16 78.88 79.82 1,880,935 +0.49(+0.62%)
Sep 12, 2014 77.53 79.36 77.52 79.33 2,321,640 +1.81(+2.33%)
Sep 11, 2014 75.91 77.60 75.91 77.52 1,514,228 +1.51(+1.99%)
Sep 10, 2014 75.89 76.28 75.30 76.01 1,157,227 +0.33(+0.44%)
Sep 09, 2014 75.92 76.15 75.39 75.68 895,357 -0.25(-0.34%)
Sep 08, 2014 76.02 76.31 75.63 75.93 1,019,976 -0.51(-0.67%)
Sep 05, 2014 76.53 76.55 76.05 76.45 1,345,831 -0.16(-0.21%)
Sep 04, 2014 76.67 77.02 76.25 76.61 1,169,212 +0.09(+0.12%)
Sep 03, 2014 77.03 77.20 76.00 76.52 927,711 -0.23(-0.30%)
Sep 02, 2014 76.58 77.10 76.40 76.75 1,255,028 +0.20(+0.26%)
Aug 29, 2014 76.55 76.55 76.55 0 -0.03(-0.04%)
Aug 28, 2014 75.94 76.69 75.93 76.58 1,042,378 +0.12(+0.16%)
Aug 27, 2014 76.26 76.55 75.99 76.46 933,195 +0.10(+0.13%)
Aug 26, 2014 75.37 76.69 75.37 76.36 1,177,615 +0.71(+0.94%)
Aug 25, 2014 75.33 75.96 74.94 75.65 983,882 +0.79(+1.06%)
Aug 22, 2014 74.46 75.19 74.22 74.86 958,806 +0.22(+0.29%)
Aug 21, 2014 74.08 74.70 73.85 74.64 1,066,498 +0.47(+0.64%)
Aug 20, 2014 73.41 74.24 73.37 74.17 873,974 +0.65(+0.89%)
Aug 19, 2014 73.98 73.98 73.17 73.51 965,107 -0.30(-0.41%)
Aug 18, 2014 73.94 74.32 73.68 73.81 1,088,709 +0.45(+0.61%)
Aug 15, 2014 73.95 73.95 72.90 73.36 1,307,425 -0.23(-0.31%)
Aug 14, 2014 73.54 73.75 73.39 73.59 923,459 +0.05(+0.07%)
Aug 13, 2014 72.25 73.70 72.25 73.54 1,622,511 +0.33(+0.45%)
Aug 12, 2014 73.25 73.52 72.95 73.21 1,712,116 -0.16(-0.22%)
Aug 11, 2014 73.69 73.93 73.28 73.37 1,324,983 +0.02(+0.03%)
Aug 08, 2014 73.50 73.62 72.91 73.35 2,550,832 +0.13(+0.18%)
Aug 07, 2014 74.05 74.05 73.02 73.22 1,617,524 -0.37(-0.50%)
Aug 06, 2014 73.55 74.48 73.44 73.59 1,524,768 -0.06(-0.08%)
Aug 05, 2014 73.90 74.12 73.22 73.65 1,980,121 -0.52(-0.70%)
Aug 04, 2014 74.33 74.40 73.71 74.17 1,782,773 -0.01(-0.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here