CME Group (NQ: CME )

216.30 -1.88 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.01 32.55 31.78 32.55 7,509,975 +0.54(+1.68%)
Aug 30, 2005 31.54 32.03 31.36 32.01 3,631,328 +0.46(+1.47%)
Aug 29, 2005 31.54 31.89 31.19 31.55 3,269,730 +0.01(+0.02%)
Aug 26, 2005 31.67 31.94 31.48 31.54 3,745,606 -0.21(-0.65%)
Aug 25, 2005 32.37 32.47 31.66 31.75 4,121,702 -0.51(-1.57%)
Aug 24, 2005 32.09 32.54 32.01 32.25 2,782,767 -0.05(-0.16%)
Aug 23, 2005 32.01 32.68 32.01 32.31 4,767,290 +0.21(+0.67%)
Aug 22, 2005 32.05 32.31 31.67 32.09 5,522,040 +0.02(+0.07%)
Aug 19, 2005 31.43 32.07 31.23 32.07 7,646,427 +0.79(+2.52%)
Aug 18, 2005 31.14 31.48 30.97 31.28 7,650,691 +0.11(+0.34%)
Aug 17, 2005 31.13 31.89 31.10 31.17 15,599,018 -0.95(-2.97%)
Aug 16, 2005 32.24 32.60 31.31 32.13 23,554,168 -0.02(-0.07%)
Aug 15, 2005 34.68 35.10 31.73 32.15 21,088,652 -2.22(-6.47%)
Aug 12, 2005 34.07 34.71 33.80 34.38 4,549,820 +0.31(+0.91%)
Aug 11, 2005 33.98 34.20 33.61 34.06 6,050,792 +0.11(+0.32%)
Aug 10, 2005 34.59 35.12 33.96 33.96 7,286,535 -0.41(-1.20%)
Aug 09, 2005 33.89 34.41 33.49 34.37 6,275,085 +0.35(+1.02%)
Aug 08, 2005 34.76 35.06 33.92 34.02 3,371,216 -0.71(-2.05%)
Aug 05, 2005 35.37 35.62 34.37 34.73 4,640,219 -0.66(-1.86%)
Aug 04, 2005 35.75 35.75 35.12 35.39 4,056,034 -0.38(-1.07%)
Aug 03, 2005 36.06 36.17 35.58 35.77 4,276,063 -0.45(-1.23%)
Aug 02, 2005 35.45 36.34 35.09 36.22 6,193,213 +0.65(+1.82%)
Aug 01, 2005 35.28 35.68 35.19 35.57 5,693,458 +0.27(+0.76%)
Jul 29, 2005 34.97 35.52 34.83 35.30 3,752,429 +0.06(+0.18%)
Jul 28, 2005 34.81 35.29 34.58 35.24 5,039,341 +0.60(+1.74%)
Jul 27, 2005 35.44 35.47 34.63 34.63 7,437,485 -0.95(-2.68%)
Jul 26, 2005 33.65 35.59 33.47 35.59 15,308,205 +0.76(+2.19%)
Jul 25, 2005 35.74 35.94 34.83 34.83 4,900,331 -0.74(-2.08%)
Jul 22, 2005 36.18 36.47 35.30 35.57 4,643,631 -0.43(-1.20%)
Jul 21, 2005 35.97 36.94 35.59 36.00 9,062,116 +0.26(+0.72%)
Jul 20, 2005 35.79 36.20 35.55 35.74 5,255,959 -0.38(-1.04%)
Jul 19, 2005 35.68 36.39 35.31 36.12 6,803,836 +0.62(+1.73%)
Jul 18, 2005 35.76 36.09 35.41 35.50 5,578,327 -0.26(-0.73%)
Jul 15, 2005 35.53 35.79 35.26 35.76 5,529,716 +0.40(+1.12%)
Jul 14, 2005 35.33 36.24 35.28 35.37 13,449,900 +0.01(+0.04%)
Jul 13, 2005 35.04 35.61 34.47 35.35 10,519,594 +0.33(+0.95%)
Jul 12, 2005 34.16 35.29 34.02 35.02 7,659,219 +0.84(+2.47%)
Jul 11, 2005 34.07 34.59 34.00 34.17 5,556,153 +0.11(+0.31%)
Jul 08, 2005 34.40 34.94 33.45 34.07 12,325,024 -0.33(-0.96%)
Jul 07, 2005 34.28 34.50 33.85 34.40 8,823,325 -0.09(-0.28%)
Jul 06, 2005 35.06 36.06 34.39 34.49 14,795,657 -0.57(-1.61%)
Jul 05, 2005 33.77 35.29 33.68 35.06 12,232,066 +0.57(+1.65%)
Jul 01, 2005 35.17 35.17 33.36 34.49 12,900,681 -0.16(-0.46%)
Jun 30, 2005 35.48 35.62 34.40 34.65 18,970,234 -1.23(-3.42%)
Jun 29, 2005 32.95 36.09 32.95 35.87 51,030,476 +4.10(+12.90%)
Jun 28, 2005 30.16 31.88 30.14 31.78 11,317,838 +1.82(+6.07%)
Jun 27, 2005 29.78 30.21 29.55 29.96 4,036,419 +0.18(+0.61%)
Jun 24, 2005 29.99 30.29 29.49 29.78 6,084,905 -0.06(-0.20%)
Jun 23, 2005 30.98 31.17 29.67 29.84 8,587,093 -1.14(-3.68%)
Jun 22, 2005 29.75 31.16 29.56 30.98 11,111,454 +1.22(+4.11%)
Jun 21, 2005 29.46 29.81 29.38 29.75 4,011,687 +0.42(+1.44%)
Jun 20, 2005 29.91 29.92 29.14 29.33 4,630,838 -0.58(-1.93%)
Jun 17, 2005 30.12 30.16 29.62 29.91 3,864,149 -0.09(-0.32%)
Jun 16, 2005 30.38 30.66 29.68 30.01 7,708,683 -0.27(-0.88%)
Jun 15, 2005 29.61 30.60 29.61 30.27 8,838,676 +0.73(+2.47%)
Jun 14, 2005 29.20 29.80 28.85 29.54 8,145,329 -0.05(-0.18%)
Jun 13, 2005 29.00 30.14 28.53 29.60 9,974,639 +0.60(+2.07%)
Jun 10, 2005 29.22 29.24 28.43 29.00 4,855,984 -0.20(-0.68%)
Jun 09, 2005 28.49 29.29 28.26 29.20 6,327,960 +0.65(+2.26%)
Jun 08, 2005 28.73 29.22 28.39 28.55 9,626,686 -0.16(-0.56%)
Jun 07, 2005 29.67 30.24 28.67 28.71 12,985,110 -0.81(-2.76%)
Jun 06, 2005 28.49 29.55 27.71 29.53 15,206,719 +0.66(+2.28%)
Jun 03, 2005 27.61 29.02 27.57 28.87 16,479,986 +1.66(+6.12%)
Jun 02, 2005 25.27 27.32 25.27 27.20 14,641,296 +2.11(+8.41%)
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.