CME Group (NQ: CME )

214.41 +1.25 (+0.59%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 78.57 78.86 76.17 77.23 4,616,941 -0.05(-0.06%)
Nov 29, 2007 76.53 77.95 75.99 77.28 5,223,076 +0.66(+0.86%)
Nov 28, 2007 73.53 76.69 73.53 76.62 7,990,507 +3.56(+4.88%)
Nov 27, 2007 73.75 74.23 72.05 73.06 5,319,486 -0.20(-0.27%)
Nov 26, 2007 74.76 75.35 73.25 73.25 3,679,919 -1.65(-2.20%)
Nov 23, 2007 74.58 74.92 74.04 74.91 1,720,056 +0.70(+0.94%)
Nov 21, 2007 75.32 75.99 73.63 74.21 5,822,678 -1.89(-2.48%)
Nov 20, 2007 76.31 78.05 74.35 76.10 6,362,734 -0.25(-0.32%)
Nov 19, 2007 75.99 77.94 75.99 76.34 4,252,695 -0.21(-0.27%)
Nov 16, 2007 76.35 76.67 75.24 76.55 4,478,636 +0.56(+0.73%)
Nov 15, 2007 75.94 76.93 75.28 75.99 4,003,388 -0.40(-0.53%)
Nov 14, 2007 76.81 77.24 76.07 76.39 4,949,569 +0.46(+0.61%)
Nov 13, 2007 74.68 75.93 73.88 75.93 5,040,300 +1.72(+2.32%)
Nov 12, 2007 75.29 76.57 73.29 74.21 5,133,052 -1.63(-2.15%)
Nov 09, 2007 76.49 77.93 75.23 75.84 4,024,920 -1.83(-2.36%)
Nov 08, 2007 76.82 78.85 75.62 77.67 5,272,739 +0.27(+0.35%)
Nov 07, 2007 77.98 78.86 77.15 77.40 4,993,152 -1.07(-1.36%)
Nov 06, 2007 76.97 78.64 75.36 78.47 6,742,824 +1.92(+2.50%)
Nov 05, 2007 75.05 77.92 75.05 76.55 4,867,791 +0.35(+0.46%)
Nov 02, 2007 76.41 77.05 75.06 76.20 7,159,582 +0.09(+0.12%)
Nov 01, 2007 77.62 78.85 75.81 76.10 7,368,503 -2.03(-2.59%)
Oct 31, 2007 77.52 78.30 75.99 78.13 6,418,554 +1.19(+1.55%)
Oct 30, 2007 77.48 77.89 76.75 76.94 3,623,281 -0.69(-0.89%)
Oct 29, 2007 78.33 78.80 76.87 77.63 5,102,780 -0.12(-0.15%)
Oct 26, 2007 79.96 80.10 77.41 77.75 6,735,772 -1.07(-1.36%)
Oct 25, 2007 76.41 81.27 76.33 78.82 14,945,075 +2.60(+3.41%)
Oct 24, 2007 74.70 78.03 74.58 76.23 15,333,070 +1.81(+2.43%)
Oct 23, 2007 72.79 74.73 72.75 74.42 5,252,009 +1.86(+2.57%)
Oct 22, 2007 71.77 72.86 71.42 72.55 3,207,145 +0.59(+0.82%)
Oct 19, 2007 72.59 72.96 71.96 71.96 5,962,339 -1.09(-1.49%)
Oct 18, 2007 72.36 73.67 71.95 73.05 3,436,531 +0.19(+0.26%)
Oct 17, 2007 73.40 73.79 71.95 72.87 4,615,867 +0.13(+0.18%)
Oct 16, 2007 72.71 73.10 72.12 72.74 3,586,613 -0.28(-0.39%)
Oct 15, 2007 73.76 73.83 72.62 73.02 2,654,571 -0.80(-1.08%)
Oct 12, 2007 72.82 74.31 72.35 73.82 3,786,264 +0.82(+1.12%)
Oct 11, 2007 74.08 74.35 71.80 73.00 4,517,802 -0.41(-0.56%)
Oct 10, 2007 74.00 74.04 73.09 73.41 3,132,104 -0.56(-0.76%)
Oct 09, 2007 73.79 73.97 72.80 73.97 3,665,065 +0.68(+0.93%)
Oct 08, 2007 73.78 74.06 72.39 73.29 3,723,904 -0.49(-0.66%)
Oct 05, 2007 71.45 73.82 71.45 73.78 7,421,202 +2.85(+4.02%)
Oct 04, 2007 71.76 72.22 70.54 70.93 3,239,549 -0.67(-0.94%)
Oct 03, 2007 70.71 72.23 70.65 71.60 6,035,675 +0.89(+1.26%)
Oct 02, 2007 71.18 71.52 70.21 70.71 5,024,328 -0.63(-0.88%)
Oct 01, 2007 69.31 72.17 69.31 71.33 10,144,163 +2.46(+3.57%)
Sep 28, 2007 68.98 69.41 68.53 68.88 7,057,254 -0.13(-0.20%)
Sep 27, 2007 68.60 69.52 67.80 69.01 6,527,704 +0.87(+1.27%)
Sep 26, 2007 65.43 68.49 65.43 68.15 10,510,840 +3.36(+5.19%)
Sep 25, 2007 63.31 64.90 62.74 64.78 4,400,124 +1.44(+2.28%)
Sep 24, 2007 63.82 64.59 63.10 63.34 4,602,070 -0.49(-0.76%)
Sep 21, 2007 64.45 64.47 63.35 63.82 7,403,465 +0.23(+0.37%)
Sep 20, 2007 64.69 64.95 63.43 63.59 5,073,787 -1.13(-1.75%)
Sep 19, 2007 65.00 65.09 64.18 64.72 4,459,816 -0.07(-0.11%)
Sep 18, 2007 63.81 64.79 62.81 64.79 7,202,219 +1.46(+2.30%)
Sep 17, 2007 64.26 64.26 62.98 63.34 4,505,864 -1.00(-1.55%)
Sep 14, 2007 64.37 64.72 63.77 64.33 3,370,018 -0.25(-0.39%)
Sep 13, 2007 64.38 64.93 64.02 64.59 3,492,812 +0.88(+1.39%)
Sep 12, 2007 64.05 64.57 63.68 63.70 3,086,909 -0.58(-0.90%)
Sep 11, 2007 63.68 64.56 63.56 64.28 3,503,045 +1.00(+1.58%)
Sep 10, 2007 64.33 64.50 62.69 63.28 4,395,008 -0.59(-0.92%)
Sep 07, 2007 64.62 64.63 63.47 63.87 6,398,941 -1.45(-2.22%)
Sep 06, 2007 66.57 66.84 65.05 65.32 5,306,584 -0.88(-1.32%)
Sep 05, 2007 66.20 67.16 66.01 66.20 4,711,374 -0.04(-0.05%)
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.