Stock Quote

CME Group (NQ: CME )

216.99 USD +1.73 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 82.33 84.71 84.71 84.71 2,584,100 +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 90.96 90.60 90.60 90.60 986,600 -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 91.10 91.90 91.90 91.90 657,800 +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 92.60 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%)
Dec 01, 2015 98.19 98.48 97.13 97.85 1,076,816 +0.20(+0.20%)
Nov 30, 2015 96.70 98.12 96.08 97.65 2,125,693 +1.00(+1.03%)
Nov 27, 2015 96.06 96.69 95.68 96.65 320,689 +0.72(+0.75%)
Nov 25, 2015 96.47 95.93 95.93 95.93 692,700 -0.23(-0.24%)
Nov 24, 2015 96.47 96.67 95.28 96.16 1,142,114 -1.16(-1.19%)
Nov 23, 2015 97.63 97.94 96.72 97.32 1,155,459 -0.31(-0.32%)
Nov 20, 2015 97.55 98.32 96.92 97.63 2,499,093 +0.45(+0.46%)
Nov 19, 2015 96.18 97.27 95.88 97.18 1,278,684 +1.01(+1.05%)
Nov 18, 2015 95.54 96.25 94.78 96.17 863,848 +0.95(+1.00%)
Nov 17, 2015 96.14 96.14 94.82 95.22 993,664 -0.62(-0.65%)
Nov 16, 2015 95.23 95.84 94.06 95.84 1,045,149 +0.39(+0.41%)
Nov 13, 2015 96.12 97.66 94.74 95.45 1,040,953 -0.90(-0.93%)
Nov 12, 2015 97.51 97.98 96.35 96.35 791,201 -1.55(-1.58%)
Nov 11, 2015 98.26 98.87 97.46 97.90 963,803 +0.25(+0.26%)
Nov 10, 2015 96.74 97.72 96.49 97.65 941,322 +0.43(+0.44%)
Nov 09, 2015 96.75 97.88 96.36 97.22 1,361,244 +0.43(+0.44%)
Nov 06, 2015 96.67 98.44 96.20 96.79 1,264,170 +1.28(+1.34%)
Nov 05, 2015 95.70 96.58 95.28 95.51 825,539 +0.12(+0.13%)
Nov 04, 2015 96.14 96.23 94.52 95.39 1,106,045 -0.62(-0.65%)
Nov 03, 2015 96.27 96.99 95.66 96.01 921,874 -0.42(-0.44%)
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.