Stock Quote

CME Group (NQ: CME )

207.58 USD +3.53 (+1.73%)
Official Closing Price Updated: 6:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 59.39 60.34 58.77 60.34 5,461,825 +1.25(+2.12%)
Feb 25, 2010 57.41 59.14 57.36 59.09 5,391,680 +0.97(+1.68%)
Feb 24, 2010 55.85 58.26 55.64 58.11 6,629,245 +2.80(+5.06%)
Feb 23, 2010 57.49 57.86 55.21 55.31 4,706,085 -2.09(-3.65%)
Feb 22, 2010 57.88 58.61 57.17 57.41 4,063,130 -0.95(-1.63%)
Feb 19, 2010 58.07 59.70 57.90 58.36 5,205,675 +0.02(+0.04%)
Feb 18, 2010 58.53 58.87 58.10 58.34 2,510,900 -0.28(-0.47%)
Feb 17, 2010 59.65 59.67 58.41 58.62 2,089,060 -0.81(-1.37%)
Feb 16, 2010 59.00 59.70 58.50 59.43 3,283,055 +1.22(+2.09%)
Feb 12, 2010 56.60 58.21 58.21 58.21 22,515,000 +1.20(+2.10%)
Feb 11, 2010 56.09 57.29 55.64 57.01 5,299,045 +1.74(+3.16%)
Feb 10, 2010 56.30 56.32 55.18 55.27 5,281,980 -1.37(-2.41%)
Feb 09, 2010 56.94 57.56 56.04 56.64 3,779,030 +0.58(+1.03%)
Feb 08, 2010 57.00 58.77 56.04 56.06 7,099,935 -0.10(-0.19%)
Feb 05, 2010 54.20 56.53 54.20 56.16 8,544,265 +2.30(+4.27%)
Feb 04, 2010 57.30 57.30 53.15 53.86 11,222,575 -4.56(-7.81%)
Feb 03, 2010 58.46 59.20 58.02 58.42 3,454,985 -0.22(-0.38%)
Feb 02, 2010 58.03 59.14 57.62 58.64 3,469,565 +0.40(+0.68%)
Feb 01, 2010 57.62 58.53 56.71 58.24 3,721,635 +0.88(+1.53%)
Jan 29, 2010 58.72 59.28 57.17 57.36 3,903,105 -0.74(-1.27%)
Jan 28, 2010 59.70 60.00 57.85 58.10 5,256,230 -0.76(-1.30%)
Jan 27, 2010 57.52 59.10 56.72 58.87 6,648,965 +1.63(+2.84%)
Jan 26, 2010 60.26 60.32 57.21 57.24 6,832,435 -4.16(-6.77%)
Jan 25, 2010 63.29 63.61 61.31 61.40 3,679,520 -1.03(-1.65%)
Jan 22, 2010 61.63 63.60 61.63 62.43 5,768,775 +0.22(+0.36%)
Jan 21, 2010 66.13 66.13 61.17 62.20 9,080,090 -3.79(-5.75%)
Jan 20, 2010 66.74 67.20 65.64 66.00 3,049,035 -1.64(-2.42%)
Jan 19, 2010 67.41 68.22 66.93 67.64 2,518,945 +0.19(+0.28%)
Jan 15, 2010 68.35 67.45 67.45 67.45 11,532,500 -0.90(-1.32%)
Jan 14, 2010 68.40 68.85 68.00 68.35 1,585,315 -0.30(-0.43%)
Jan 13, 2010 68.69 68.90 66.90 68.65 3,100,535 +0.21(+0.31%)
Jan 12, 2010 69.76 70.26 68.27 68.43 2,432,745 -1.42(-2.03%)
Jan 11, 2010 70.02 70.61 69.24 69.85 2,242,290 -0.01(-0.02%)
Jan 08, 2010 67.88 70.01 67.54 69.86 4,471,110 +1.82(+2.67%)
Jan 07, 2010 67.89 68.42 67.62 68.05 2,940,105 +0.08(+0.12%)
Jan 06, 2010 68.10 68.40 67.62 67.96 2,522,295 -0.46(-0.68%)
Jan 05, 2010 68.09 68.86 67.59 68.43 2,834,815 -0.06(-0.08%)
Jan 04, 2010 67.70 68.70 67.50 68.48 2,660,430 +1.29(+1.92%)
Dec 31, 2009 67.98 67.19 67.19 67.19 7,170,000 -0.47(-0.70%)
Dec 30, 2009 67.25 67.95 66.87 67.67 1,450,330 -0.01(-0.02%)
Dec 29, 2009 67.91 68.73 67.16 67.68 1,935,710 -0.24(-0.35%)
Dec 28, 2009 66.31 67.98 66.31 67.91 2,445,715 +1.68(+2.54%)
Dec 24, 2009 65.61 66.23 65.55 66.23 632,865 +0.63(+0.97%)
Dec 23, 2009 65.48 65.70 65.00 65.60 1,633,955 +0.13(+0.20%)
Dec 22, 2009 65.00 65.59 64.81 65.47 2,290,540 +0.60(+0.93%)
Dec 21, 2009 64.72 65.27 64.46 64.87 1,508,255 -0.03(-0.04%)
Dec 18, 2009 65.34 65.50 64.05 64.90 3,283,430 -0.01(-0.02%)
Dec 17, 2009 65.60 66.59 64.91 64.91 2,218,670 -1.20(-1.82%)
Dec 16, 2009 65.86 66.58 65.36 66.11 3,459,385 -0.14(-0.21%)
Dec 15, 2009 66.30 66.52 65.89 66.25 1,653,360 -0.36(-0.53%)
Dec 14, 2009 66.62 67.28 66.33 66.61 1,536,660 -0.22(-0.33%)
Dec 11, 2009 66.35 66.93 65.63 66.83 3,483,740 +1.25(+1.90%)
Dec 10, 2009 65.20 66.07 64.83 65.58 3,809,535 +0.43(+0.66%)
Dec 09, 2009 63.85 65.62 63.25 65.15 2,789,135 +1.26(+1.97%)
Dec 08, 2009 64.02 64.48 63.69 63.89 3,656,965 -0.84(-1.30%)
Dec 07, 2009 66.56 66.99 64.45 64.74 2,753,535 -1.39(-2.10%)
Dec 04, 2009 66.89 67.00 65.01 66.13 3,409,685 +0.12(+0.19%)
Dec 03, 2009 66.39 66.98 65.70 66.00 4,660,190 +0.33(+0.50%)
Dec 02, 2009 66.46 67.48 65.54 65.67 4,018,545 -0.50(-0.75%)
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.