Stock Quote

CME Group (NQ: CME )

202.92 USD -1.43 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 85.09 85.75 85.00 85.30 1,533,556 -0.92(-1.07%)
Jan 29, 2015 85.22 86.29 85.07 86.22 1,309,397 +1.05(+1.23%)
Jan 28, 2015 88.02 88.40 85.14 85.17 1,337,521 -2.20(-2.52%)
Jan 27, 2015 88.30 88.84 87.26 87.37 761,407 -1.42(-1.60%)
Jan 26, 2015 88.62 88.99 87.39 88.79 724,886 +0.28(+0.31%)
Jan 23, 2015 88.50 88.94 87.68 88.51 1,009,561 -0.06(-0.06%)
Jan 22, 2015 85.58 88.90 85.38 88.57 2,125,850 +3.02(+3.53%)
Jan 21, 2015 85.29 86.97 84.99 85.55 2,147,140 +0.00(+0.00%)
Jan 20, 2015 86.74 87.36 85.48 85.55 2,095,319 +0.51(+0.60%)
Jan 16, 2015 84.48 85.22 83.43 85.04 2,197,996 +0.17(+0.20%)
Jan 15, 2015 84.93 85.54 84.45 84.87 1,308,123 -0.14(-0.16%)
Jan 14, 2015 85.39 86.21 84.34 85.01 2,362,784 -2.12(-2.43%)
Jan 13, 2015 88.60 89.20 86.86 87.13 1,747,358 -0.48(-0.55%)
Jan 12, 2015 88.93 89.24 87.42 87.61 1,137,890 -1.18(-1.33%)
Jan 09, 2015 88.70 89.26 88.20 88.79 1,239,507 +0.08(+0.09%)
Jan 08, 2015 89.26 89.97 88.54 88.71 2,002,409 +0.41(+0.46%)
Jan 07, 2015 87.00 88.34 86.65 88.30 1,908,814 +1.01(+1.16%)
Jan 06, 2015 89.00 89.21 87.02 87.29 1,583,791 -1.35(-1.53%)
Jan 05, 2015 87.90 89.04 87.69 88.64 1,505,225 +0.50(+0.57%)
Jan 02, 2015 89.22 89.38 87.62 88.14 1,130,527 -0.51(-0.58%)
Dec 31, 2014 90.09 88.65 88.65 88.65 863,400 -1.19(-1.33%)
Dec 30, 2014 89.96 90.20 89.68 89.85 782,918 -0.33(-0.37%)
Dec 29, 2014 90.02 90.96 89.64 90.18 897,382 -0.21(-0.23%)
Dec 26, 2014 91.04 91.35 90.32 90.39 716,924 -0.19(-0.21%)
Dec 24, 2014 91.00 90.58 90.58 90.58 908,700 -2.14(-2.31%)
Dec 23, 2014 93.20 93.91 92.63 92.72 1,444,588 -0.18(-0.20%)
Dec 22, 2014 92.27 93.04 92.00 92.90 1,683,969 +0.54(+0.59%)
Dec 19, 2014 91.93 93.04 91.93 92.36 2,746,230 +0.08(+0.09%)
Dec 18, 2014 90.06 92.30 90.03 92.28 2,184,995 +2.34(+2.60%)
Dec 17, 2014 87.70 89.99 87.56 89.94 1,976,937 +2.44(+2.79%)
Dec 16, 2014 87.50 88.43 86.82 87.50 1,723,626 -0.44(-0.50%)
Dec 15, 2014 87.67 88.17 87.00 87.94 1,759,419 +0.86(+0.99%)
Dec 12, 2014 87.82 88.38 87.04 87.08 1,431,601 -1.40(-1.58%)
Dec 11, 2014 89.52 89.99 88.35 88.48 1,902,884 -0.55(-0.62%)
Dec 10, 2014 88.22 89.53 88.00 89.03 2,220,404 +0.45(+0.51%)
Dec 09, 2014 88.04 88.64 86.98 88.58 1,091,246 -0.35(-0.39%)
Dec 08, 2014 87.96 89.49 87.59 88.93 1,926,438 +0.19(+0.21%)
Dec 05, 2014 87.65 88.88 87.48 88.74 2,018,744 +1.50(+1.72%)
Dec 04, 2014 86.43 87.26 86.24 87.24 1,318,802 +0.50(+0.58%)
Dec 03, 2014 85.39 86.80 85.09 86.74 1,424,174 +1.13(+1.32%)
Dec 02, 2014 84.65 85.64 84.37 85.61 1,713,668 +1.00(+1.18%)
Dec 01, 2014 84.59 84.83 84.01 84.61 1,398,853 -0.03(-0.04%)
Nov 28, 2014 84.12 84.91 83.85 84.64 1,370,010 +0.95(+1.14%)
Nov 26, 2014 83.60 83.69 83.69 83.69 1,093,600 +0.16(+0.19%)
Nov 25, 2014 83.01 84.00 83.00 83.53 1,856,926 +0.17(+0.20%)
Nov 24, 2014 83.56 84.19 83.03 83.36 998,561 +0.22(+0.26%)
Nov 21, 2014 84.58 84.58 82.83 83.14 1,159,799 -0.44(-0.53%)
Nov 20, 2014 83.19 84.00 82.51 83.58 1,300,938 -0.20(-0.23%)
Nov 19, 2014 83.51 84.02 82.72 83.78 1,510,637 +0.07(+0.08%)
Nov 18, 2014 84.39 84.45 83.34 83.71 1,467,302 -0.38(-0.45%)
Nov 17, 2014 84.61 84.85 83.85 84.09 1,327,783 -0.73(-0.86%)
Nov 14, 2014 85.19 85.51 84.71 84.82 1,277,315 -0.32(-0.38%)
Nov 13, 2014 85.95 86.14 84.87 85.14 1,281,833 -0.46(-0.54%)
Nov 12, 2014 86.07 86.28 85.49 85.60 1,062,688 -0.69(-0.80%)
Nov 11, 2014 86.00 86.39 85.61 86.29 752,308 +0.34(+0.40%)
Nov 10, 2014 85.60 86.04 85.02 85.95 1,040,276 +0.35(+0.41%)
Nov 07, 2014 86.08 86.40 85.07 85.60 939,163 -0.67(-0.78%)
Nov 06, 2014 85.70 86.40 85.49 86.27 969,112 +0.50(+0.58%)
Nov 05, 2014 85.73 86.18 85.25 85.77 1,521,130 +0.50(+0.59%)
Nov 04, 2014 84.68 85.38 84.59 85.27 1,734,078 +0.48(+0.57%)
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.