Stock Quote

CME Group (NQ: CME )

215.90 USD -0.53 (-0.25%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 120.26 121.69 120.20 121.08 2,246,797 +0.64(+0.53%)
Jan 30, 2017 119.83 120.55 119.19 120.44 1,196,187 +0.13(+0.11%)
Jan 27, 2017 120.78 120.81 119.89 120.31 1,065,132 -0.43(-0.36%)
Jan 26, 2017 120.00 121.08 119.04 120.74 1,472,645 +0.59(+0.49%)
Jan 25, 2017 118.23 120.36 117.79 120.15 1,886,901 +2.71(+2.31%)
Jan 24, 2017 116.39 117.67 116.39 117.44 1,047,425 +1.20(+1.03%)
Jan 23, 2017 116.30 116.98 115.69 116.24 800,166 -0.42(-0.36%)
Jan 20, 2017 116.62 116.93 115.78 116.66 1,175,877 +0.30(+0.26%)
Jan 19, 2017 117.21 117.40 115.97 116.36 1,191,810 -0.89(-0.76%)
Jan 18, 2017 116.10 117.35 115.01 117.25 1,449,054 +1.56(+1.35%)
Jan 17, 2017 116.84 116.84 115.51 115.69 1,198,022 -1.18(-1.01%)
Jan 13, 2017 116.87 116.87 116.87 0 +0.44(+0.38%)
Jan 12, 2017 115.75 116.60 113.90 116.43 1,243,593 +0.53(+0.46%)
Jan 11, 2017 116.34 116.58 114.56 115.90 2,239,637 -0.40(-0.34%)
Jan 10, 2017 116.93 116.93 115.70 116.30 1,061,882 -0.03(-0.03%)
Jan 09, 2017 116.77 117.28 116.29 116.33 963,129 -0.86(-0.73%)
Jan 06, 2017 116.06 117.32 115.81 117.19 1,229,446 +1.27(+1.10%)
Jan 05, 2017 115.50 116.91 114.90 115.92 1,689,448 +0.40(+0.35%)
Jan 04, 2017 114.83 116.46 114.66 115.52 2,400,796 +1.12(+0.98%)
Jan 03, 2017 116.16 116.28 113.27 114.40 2,159,296 -0.95(-0.82%)
Dec 30, 2016 115.35 115.35 115.35 0 -0.24(-0.21%)
Dec 29, 2016 115.88 116.32 115.19 115.59 909,797 -0.37(-0.32%)
Dec 28, 2016 116.78 117.23 115.79 115.96 909,972 -0.73(-0.63%)
Dec 27, 2016 116.88 117.20 116.48 116.69 1,019,246 -0.23(-0.20%)
Dec 23, 2016 116.92 116.92 116.92 0 -3.77(-3.12%)
Dec 22, 2016 121.32 121.32 119.93 120.69 3,096,791 -0.50(-0.41%)
Dec 21, 2016 122.46 122.47 121.17 121.19 1,177,553 -1.23(-1.00%)
Dec 20, 2016 123.28 123.30 122.00 122.42 1,219,736 +0.01(+0.01%)
Dec 19, 2016 122.04 122.86 121.76 122.41 1,130,248 -0.25(-0.20%)
Dec 16, 2016 122.68 123.24 122.05 122.66 2,278,961 +0.33(+0.27%)
Dec 15, 2016 122.06 122.94 120.76 122.33 1,169,875 +0.72(+0.59%)
Dec 14, 2016 122.99 123.75 121.12 121.61 2,000,269 -1.82(-1.47%)
Dec 13, 2016 122.97 124.01 122.44 123.43 1,402,623 +0.84(+0.69%)
Dec 12, 2016 122.61 123.93 122.47 122.59 1,457,476 -0.15(-0.12%)
Dec 09, 2016 122.41 122.74 121.70 122.74 1,345,592 +0.45(+0.37%)
Dec 08, 2016 121.33 122.33 120.14 122.29 2,799,381 +1.44(+1.19%)
Dec 07, 2016 119.08 121.30 117.26 120.85 2,397,501 +1.75(+1.47%)
Dec 06, 2016 117.79 119.38 116.84 119.10 1,811,986 +1.19(+1.01%)
Dec 05, 2016 117.00 117.96 116.30 117.91 2,147,793 +2.27(+1.96%)
Dec 02, 2016 115.44 116.29 114.80 115.64 1,643,586 +0.72(+0.63%)
Dec 01, 2016 113.59 115.31 113.00 114.92 1,845,732 +2.01(+1.78%)
Nov 30, 2016 113.54 113.55 112.58 112.91 2,039,261 +0.24(+0.21%)
Nov 29, 2016 112.17 112.99 111.54 112.67 957,253 +0.79(+0.71%)
Nov 28, 2016 111.77 112.42 111.19 111.88 1,342,839 -0.96(-0.85%)
Nov 25, 2016 112.39 112.87 112.02 112.84 690,701 +0.25(+0.22%)
Nov 23, 2016 112.59 112.59 112.59 0 +0.30(+0.27%)
Nov 22, 2016 114.51 115.31 112.26 112.29 2,014,509 -1.94(-1.70%)
Nov 21, 2016 113.64 114.46 113.07 114.23 1,749,406 +0.30(+0.26%)
Nov 18, 2016 115.72 115.73 113.82 113.93 2,891,788 -1.57(-1.36%)
Nov 17, 2016 115.20 116.12 114.47 115.50 2,067,586 +0.41(+0.36%)
Nov 16, 2016 115.87 116.98 114.01 115.09 2,917,604 -0.98(-0.84%)
Nov 15, 2016 115.54 116.12 113.96 116.07 2,430,202 +0.25(+0.22%)
Nov 14, 2016 114.31 116.14 113.50 115.82 2,571,199 +1.44(+1.26%)
Nov 11, 2016 116.84 117.40 113.55 114.38 2,972,539 -2.67(-2.28%)
Nov 10, 2016 113.00 117.80 112.71 117.05 5,024,766 +5.05(+4.51%)
Nov 09, 2016 106.51 112.92 106.51 112.00 4,217,653 +6.37(+6.03%)
Nov 08, 2016 104.83 105.96 103.72 105.63 1,562,313 +0.83(+0.79%)
Nov 07, 2016 104.28 104.86 103.39 104.80 1,899,904 +1.95(+1.90%)
Nov 04, 2016 103.04 103.78 102.06 102.85 2,170,408 -0.16(-0.16%)
Nov 03, 2016 104.06 104.13 101.68 103.01 2,910,400 +1.82(+1.80%)
Nov 02, 2016 99.74 101.65 99.58 101.19 1,470,408 +1.55(+1.56%)
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.