PR Newswire: news distribution, targeting and monitoring
CME Group (NQ: CME)
93.31 USD  +3.12 (+3.46%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 89.05 93.81 89.05 93.31 3,233,473 +3.12(+3.46%)
Feb 08, 2016 88.41 90.67 87.00 90.19 2,758,049 +1.64(+1.85%)
Feb 05, 2016 87.76 88.89 86.96 88.55 3,014,756 +2.22(+2.57%)
Feb 04, 2016 89.28 89.62 85.48 86.33 3,796,804 -3.07(-3.43%)
Feb 03, 2016 89.43 90.00 87.13 89.40 2,072,416 +0.29(+0.33%)
Feb 02, 2016 88.40 89.79 88.08 89.11 1,574,399 -0.33(-0.37%)
Feb 01, 2016 89.78 90.20 88.93 89.44 1,368,338 -0.41(-0.46%)
Jan 29, 2016 87.61 89.94 87.04 89.85 2,461,726 +2.76(+3.17%)
Jan 28, 2016 87.17 87.90 86.06 87.09 2,107,452 +0.37(+0.43%)
Jan 27, 2016 86.12 88.05 85.94 86.72 1,854,647 +0.35(+0.41%)
Jan 26, 2016 85.25 86.71 84.45 86.37 1,392,183 +1.73(+2.04%)
Jan 25, 2016 84.59 85.88 84.50 84.64 1,809,159 -0.13(-0.15%)
Jan 22, 2016 83.57 84.90 83.00 84.77 2,101,605 +2.78(+3.39%)
Jan 21, 2016 84.49 85.24 81.87 81.99 4,009,611 -2.21(-2.62%)
Jan 20, 2016 85.30 85.75 83.12 84.20 2,948,086 -1.91(-2.22%)
Jan 19, 2016 85.96 86.77 85.16 86.11 2,527,825 +1.40(+1.65%)
Jan 15, 2016 84.71 84.71 84.71 0 +0.01(+0.01%)
Jan 14, 2016 84.62 85.34 83.90 84.70 2,171,809 +0.53(+0.63%)
Jan 13, 2016 88.86 88.86 83.75 84.17 2,620,635 -3.08(-3.53%)
Jan 12, 2016 87.69 87.76 86.43 87.25 1,676,640 +0.30(+0.35%)
Jan 11, 2016 86.45 87.42 85.43 86.95 1,916,938 +0.72(+0.83%)
Jan 08, 2016 88.36 88.36 86.12 86.23 1,507,090 -1.30(-1.49%)
Jan 07, 2016 87.36 89.76 87.21 87.53 1,975,694 -1.40(-1.57%)
Jan 06, 2016 88.37 89.85 88.10 88.93 1,542,299 -0.44(-0.49%)
Jan 05, 2016 89.41 89.72 88.51 89.37 1,582,433 +0.70(+0.79%)
Jan 04, 2016 88.80 89.15 87.73 88.67 2,499,883 -1.93(-2.13%)
Dec 31, 2015 90.60 90.60 90.60 0 -0.92(-1.01%)
Dec 30, 2015 92.30 92.96 91.49 91.52 1,076,253 -0.80(-0.87%)
Dec 29, 2015 92.37 93.13 92.20 92.32 809,353 +0.43(+0.47%)
Dec 28, 2015 91.68 92.27 91.31 91.89 729,381 -0.01(-0.01%)
Dec 24, 2015 91.90 91.90 91.90 0 +0.91(+1.00%)
Dec 23, 2015 92.80 92.99 90.16 90.99 2,146,334 -3.70(-3.91%)
Dec 22, 2015 93.38 94.94 92.64 94.69 1,663,250 +2.25(+2.43%)
Dec 21, 2015 93.14 93.53 91.61 92.44 1,587,400 -0.11(-0.12%)
Dec 18, 2015 94.59 94.95 92.52 92.55 3,013,296 -2.42(-2.55%)
Dec 17, 2015 95.73 96.00 93.82 94.97 2,644,440 -0.55(-0.58%)
Dec 16, 2015 96.06 96.74 93.82 95.52 1,762,680 +0.37(+0.39%)
Dec 15, 2015 95.48 96.83 95.12 95.15 1,681,549 +0.46(+0.49%)
Dec 14, 2015 94.77 92.15 94.69 1,915,728 +2.54(+2.76%)
Dec 11, 2015 93.36 94.28 91.63 92.15 1,413,109 -2.77(-2.92%)
Dec 10, 2015 94.08 95.95 93.51 94.92 1,377,913 +0.87(+0.93%)
Dec 09, 2015 96.49 97.19 92.79 94.05 2,629,439 -3.76(-3.84%)
Dec 08, 2015 98.48 98.79 97.07 97.81 1,138,879 -1.73(-1.74%)
Dec 07, 2015 99.52 100.08 98.40 99.54 1,301,877 -0.13(-0.13%)
Dec 04, 2015 95.82 100.06 95.57 99.67 1,992,881 +4.24(+4.44%)
Dec 03, 2015 98.49 98.49 94.94 95.43 2,057,261 -2.80(-2.85%)
Dec 02, 2015 97.92 98.29 97.70 98.23 1,291,417 +0.38(+0.39%)
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

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release