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, 2010 29.25 29.47 29.09 29.37 4,734,987 -0.10(-0.34%)
Aug 30, 2010 30.20 30.51 29.43 29.47 5,412,034 -0.92(-3.01%)
Aug 27, 2010 29.75 30.40 29.61 30.39 8,289,608 +0.69(+2.32%)
Aug 26, 2010 29.32 29.93 29.19 29.70 9,584,666 +0.60(+2.05%)
Aug 25, 2010 28.02 29.16 27.95 29.11 8,228,832 +0.84(+2.98%)
Aug 24, 2010 27.88 28.43 27.76 28.26 7,129,856 +0.11(+0.38%)
Aug 23, 2010 28.28 28.40 27.99 28.15 5,960,507 +0.02(+0.07%)
Aug 20, 2010 28.50 28.52 28.00 28.14 6,949,800 -0.36(-1.28%)
Aug 19, 2010 29.00 29.15 28.41 28.50 5,937,283 -0.60(-2.06%)
Aug 18, 2010 29.37 29.56 28.92 29.10 4,735,806 -0.24(-0.81%)
Aug 17, 2010 29.24 29.70 29.07 29.34 4,465,362 +0.16(+0.54%)
Aug 16, 2010 28.86 29.50 28.68 29.18 5,562,074 +0.20(+0.68%)
Aug 13, 2010 29.35 29.76 28.97 28.98 5,129,923 -0.54(-1.83%)
Aug 12, 2010 29.34 29.71 28.90 29.52 9,685,707 -0.32(-1.08%)
Aug 11, 2010 30.66 30.77 29.69 29.84 10,611,815 -1.40(-4.47%)
Aug 10, 2010 31.96 32.04 31.22 31.24 6,347,874 -0.95(-2.96%)
Aug 09, 2010 32.27 32.28 31.80 32.19 4,036,658 +0.06(+0.19%)
Aug 06, 2010 32.31 32.65 31.69 32.13 5,500,486 -0.40(-1.23%)
Aug 05, 2010 32.76 32.90 32.45 32.53 3,620,483 -0.39(-1.19%)
Aug 04, 2010 33.14 33.46 32.77 32.93 3,896,444 -0.17(-0.50%)
Aug 03, 2010 33.98 33.98 32.99 33.09 3,878,922 -0.78(-2.29%)
Aug 02, 2010 33.38 33.93 33.30 33.87 3,382,075 +0.87(+2.63%)
Jul 30, 2010 33.47 33.77 32.65 33.00 4,338,707 -0.83(-2.46%)
Jul 29, 2010 34.08 34.29 33.62 33.83 4,658,640 +0.27(+0.82%)
Jul 28, 2010 33.83 34.08 33.56 33.56 4,268,198 -0.04(-0.12%)
Jul 27, 2010 33.76 33.91 33.51 33.60 3,254,440 +0.02(+0.07%)
Jul 26, 2010 33.89 34.07 33.38 33.58 3,615,372 -0.34(-1.01%)
Jul 23, 2010 33.18 34.05 33.14 33.92 4,672,216 +0.57(+1.72%)
Jul 22, 2010 32.65 33.52 32.57 33.35 5,805,551 +1.01(+3.14%)
Jul 21, 2010 32.66 32.77 32.29 32.33 7,495,832 -0.25(-0.76%)
Jul 20, 2010 31.46 32.66 31.37 32.58 6,509,868 +0.92(+2.90%)
Jul 19, 2010 31.59 31.96 31.42 31.66 3,742,560 +0.15(+0.47%)
Jul 16, 2010 32.53 32.68 31.31 31.51 9,570,304 -1.20(-3.66%)
Jul 15, 2010 32.54 32.81 32.18 32.71 5,326,910 +0.10(+0.31%)
Jul 14, 2010 32.78 33.02 32.10 32.61 6,248,760 -0.33(-1.01%)
Jul 13, 2010 33.01 33.25 32.81 32.94 4,676,128 +0.15(+0.46%)
Jul 12, 2010 32.63 33.06 32.55 32.79 5,721,170 -0.02(-0.06%)
Jul 09, 2010 33.34 33.49 32.55 32.81 4,877,820 -0.53(-1.58%)
Jul 08, 2010 33.06 33.47 32.75 33.34 5,667,879 +0.41(+1.26%)
Jul 07, 2010 32.38 32.96 32.38 32.92 5,442,329 +0.43(+1.31%)
Jul 06, 2010 33.10 33.25 32.24 32.49 6,856,160 -0.04(-0.12%)
Jul 02, 2010 33.03 33.14 32.39 32.53 5,697,405 -0.43(-1.31%)
Jul 01, 2010 33.30 33.61 32.29 32.97 13,280,913 -0.36(-1.08%)
Jun 30, 2010 33.99 34.38 33.24 33.33 5,798,843 -0.75(-2.21%)
Jun 29, 2010 34.72 34.86 33.97 34.08 5,801,876 -1.11(-3.15%)
Jun 25, 2010 34.90 35.63 34.71 35.19 9,572,476 +0.84(+2.44%)
Jun 24, 2010 35.37 35.62 34.29 34.35 5,340,705 -1.23(-3.45%)
Jun 23, 2010 35.99 36.44 35.44 35.58 4,148,039 -0.41(-1.15%)
Jun 22, 2010 36.46 37.17 35.93 35.99 6,361,358 -0.38(-1.05%)
Jun 21, 2010 36.71 37.09 36.18 36.37 5,175,408 +0.02(+0.05%)
Jun 18, 2010 36.82 36.87 36.16 36.36 6,188,786 -0.28(-0.77%)
Jun 17, 2010 36.67 36.99 36.21 36.64 6,728,373 -0.13(-0.36%)
Jun 16, 2010 36.36 37.14 36.36 36.77 4,228,289 +0.11(+0.29%)
Jun 15, 2010 36.76 37.06 36.43 36.66 8,516,671 +0.30(+0.83%)
Jun 14, 2010 35.90 36.98 35.58 36.36 8,275,297 +0.56(+1.57%)
Jun 11, 2010 35.51 36.19 35.40 35.80 4,870,994 -0.13(-0.38%)
Jun 10, 2010 35.23 36.04 34.80 35.94 5,880,267 +1.43(+4.16%)
Jun 09, 2010 35.45 35.84 34.46 34.50 5,614,630 -0.79(-2.23%)
Jun 08, 2010 35.66 35.80 34.43 35.29 7,257,754 -0.14(-0.41%)
Jun 07, 2010 36.95 37.13 35.42 35.43 6,678,361 -1.31(-3.57%)
Jun 04, 2010 37.56 37.97 36.58 36.74 5,356,639 -1.52(-3.97%)
Jun 03, 2010 38.21 38.46 37.64 38.26 4,369,596 +0.07(+0.18%)
Jun 02, 2010 37.33 38.19 37.15 38.19 6,173,387 +1.34(+3.62%)
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.