CME Group (NQ: CME )

215.29 -0.31 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 65.79 65.97 65.12 65.91 2,263,695 +0.12(+0.18%)
May 28, 2015 65.56 65.81 65.30 65.79 1,056,609 +0.11(+0.16%)
May 27, 2015 65.46 65.87 64.91 65.69 1,090,327 +0.29(+0.45%)
May 26, 2015 65.81 65.98 65.37 65.39 1,679,422 -0.36(-0.55%)
May 22, 2015 65.35 65.76 65.76 65.76 1,501,365 +0.41(+0.62%)
May 21, 2015 65.65 65.70 64.98 65.35 2,078,008 -0.38(-0.57%)
May 20, 2015 66.60 66.64 65.72 65.73 1,284,314 -0.75(-1.13%)
May 19, 2015 66.55 66.77 66.27 66.48 1,392,505 +0.06(+0.09%)
May 18, 2015 66.53 67.13 66.38 66.42 1,710,413 -0.05(-0.07%)
May 15, 2015 67.18 67.51 66.07 66.46 1,619,916 -0.77(-1.14%)
May 14, 2015 67.00 67.33 66.45 67.23 1,466,767 +0.66(+1.00%)
May 13, 2015 66.56 66.64 66.02 66.57 1,462,658 +0.06(+0.09%)
May 12, 2015 66.21 66.84 66.07 66.51 1,827,239 -0.24(-0.37%)
May 11, 2015 66.12 67.10 66.04 66.75 2,329,122 +0.72(+1.09%)
May 08, 2015 65.58 66.27 64.98 66.03 2,537,947 +1.38(+2.13%)
May 07, 2015 63.23 64.93 63.22 64.65 3,364,210 +1.47(+2.33%)
May 06, 2015 63.61 63.93 62.80 63.18 2,125,638 -0.43(-0.67%)
May 05, 2015 63.26 63.74 63.01 63.61 2,519,146 +0.06(+0.10%)
May 04, 2015 63.52 63.64 62.93 63.55 1,317,306 +0.03(+0.04%)
May 01, 2015 64.12 64.25 63.44 63.52 2,054,140 -0.09(-0.14%)
Apr 30, 2015 62.62 64.27 62.10 63.61 4,732,988 +1.20(+1.92%)
Apr 29, 2015 62.17 63.01 62.12 62.41 2,083,519 -0.22(-0.35%)
Apr 28, 2015 61.92 62.65 61.73 62.63 2,219,954 +0.45(+0.73%)
Apr 27, 2015 62.89 63.24 62.08 62.17 1,858,128 -0.72(-1.15%)
Apr 24, 2015 63.15 63.36 62.46 62.90 1,426,545 -0.29(-0.47%)
Apr 23, 2015 63.34 63.59 62.77 63.19 1,291,234 -0.25(-0.40%)
Apr 22, 2015 63.19 63.79 62.62 63.44 1,626,179 +0.30(+0.48%)
Apr 21, 2015 63.63 63.97 63.09 63.14 1,402,766 -0.38(-0.61%)
Apr 20, 2015 63.35 63.81 63.12 63.53 1,549,527 +0.62(+0.98%)
Apr 17, 2015 63.57 63.80 62.70 62.91 3,298,810 -1.13(-1.76%)
Apr 16, 2015 63.67 64.25 63.47 64.04 1,379,871 +0.26(+0.41%)
Apr 15, 2015 63.91 64.10 63.53 63.78 1,803,706 -0.04(-0.05%)
Apr 14, 2015 64.25 64.72 63.66 63.81 1,542,996 -0.58(-0.90%)
Apr 13, 2015 64.61 64.85 64.35 64.39 1,368,787 -0.17(-0.27%)
Apr 10, 2015 63.45 64.67 63.37 64.56 2,444,354 +0.99(+1.56%)
Apr 09, 2015 63.15 63.66 62.93 63.57 2,559,888 +0.34(+0.54%)
Apr 08, 2015 63.62 64.05 63.15 63.22 2,661,607 -0.15(-0.24%)
Apr 07, 2015 64.63 64.93 63.36 63.38 4,701,981 -1.06(-1.65%)
Apr 06, 2015 64.72 65.18 63.95 64.44 5,336,792 -0.57(-0.88%)
Apr 02, 2015 66.25 65.01 65.01 65.01 2,933,129 -1.11(-1.68%)
Apr 01, 2015 66.11 66.46 65.77 66.12 1,563,146 -0.15(-0.22%)
Mar 31, 2015 66.23 66.64 66.11 66.27 1,935,382 -0.41(-0.61%)
Mar 30, 2015 66.79 67.20 66.44 66.67 1,865,830 +0.44(+0.67%)
Mar 27, 2015 66.04 66.35 65.55 66.23 1,756,633 -0.09(-0.14%)
Mar 26, 2015 66.40 66.75 66.09 66.32 3,886,962 +0.36(+0.55%)
Mar 25, 2015 68.05 68.05 65.90 65.96 3,706,137 -2.15(-3.15%)
Mar 24, 2015 68.89 69.25 68.08 68.11 3,077,447 -0.99(-1.43%)
Mar 23, 2015 69.63 69.69 69.00 69.09 2,718,747 -0.70(-1.00%)
Mar 20, 2015 70.04 70.40 69.12 69.79 10,048,628 +0.06(+0.08%)
Mar 19, 2015 69.27 69.91 69.01 69.74 2,504,641 +0.48(+0.69%)
Mar 18, 2015 69.58 69.93 68.80 69.26 2,585,196 -0.53(-0.76%)
Mar 17, 2015 69.47 69.96 69.12 69.79 2,565,175 -0.22(-0.31%)
Mar 16, 2015 68.37 70.31 68.36 70.01 3,998,283 +2.26(+3.34%)
Mar 13, 2015 68.01 68.24 67.38 67.75 1,989,001 -0.35(-0.52%)
Mar 12, 2015 67.88 68.31 67.13 68.10 1,827,858 +0.73(+1.08%)
Mar 11, 2015 67.00 67.56 66.55 67.37 1,360,324 +0.69(+1.04%)
Mar 10, 2015 66.81 67.36 66.52 66.68 2,169,809 -0.89(-1.32%)
Mar 09, 2015 66.87 67.69 66.56 67.57 1,446,624 +0.80(+1.21%)
Mar 06, 2015 67.32 68.43 66.51 66.77 2,220,097 -0.63(-0.93%)
Mar 05, 2015 67.12 67.58 67.00 67.39 1,273,666 +0.23(+0.34%)
Mar 04, 2015 67.43 67.59 66.98 67.17 2,075,596 -0.42(-0.62%)
Mar 03, 2015 67.31 67.65 66.82 67.59 2,391,987 -0.02(-0.03%)
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.