Skip to main content

CME Group (NQ: CME )

214.16 -1.44 (-0.67%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 64.24 65.95 63.82 65.88 3,357,448 +2.02(+3.17%)
Jan 28, 2016 63.91 64.45 63.10 63.86 2,874,268 +0.27(+0.43%)
Jan 27, 2016 63.14 64.56 63.01 63.58 2,529,478 +0.26(+0.41%)
Jan 26, 2016 62.51 63.58 61.92 63.33 1,898,742 +1.27(+2.04%)
Jan 25, 2016 62.02 62.97 61.96 62.06 2,467,438 -0.10(-0.15%)
Jan 22, 2016 61.27 62.25 60.86 62.15 2,866,294 +2.04(+3.39%)
Jan 21, 2016 61.95 62.50 60.03 60.12 5,468,546 -1.62(-2.62%)
Jan 20, 2016 62.54 62.87 60.94 61.74 4,020,775 -1.40(-2.22%)
Jan 19, 2016 63.03 63.62 62.44 63.14 3,447,598 +1.03(+1.65%)
Jan 15, 2016 60.37 62.11 62.11 62.11 3,524,349 +0.01(+0.01%)
Jan 14, 2016 62.04 62.57 61.52 62.10 2,962,042 +0.39(+0.63%)
Jan 13, 2016 65.15 65.15 61.41 61.71 3,574,178 -2.26(-3.53%)
Jan 12, 2016 64.30 64.35 63.37 63.97 2,286,701 +0.22(+0.35%)
Jan 11, 2016 63.39 64.10 62.64 63.75 2,614,434 +0.53(+0.83%)
Jan 08, 2016 64.79 64.79 63.14 63.23 2,055,459 -0.95(-1.49%)
Jan 07, 2016 64.05 65.81 63.94 64.18 2,694,569 -1.03(-1.57%)
Jan 06, 2016 64.79 65.88 64.60 65.20 2,103,479 -0.32(-0.49%)
Jan 05, 2016 65.56 65.78 64.90 65.53 2,158,216 +0.51(+0.79%)
Jan 04, 2016 65.11 65.37 64.32 65.01 3,409,489 -1.42(-2.13%)
Dec 31, 2015 66.69 66.43 66.43 66.43 1,345,583 -0.67(-1.01%)
Dec 30, 2015 67.68 68.16 67.08 67.10 1,467,858 -0.59(-0.87%)
Dec 29, 2015 67.73 68.28 67.60 67.69 1,103,843 +0.32(+0.47%)
Dec 28, 2015 67.22 67.65 66.95 67.38 994,773 -0.01(-0.01%)
Dec 24, 2015 66.80 67.38 67.38 67.38 897,146 +0.67(+1.00%)
Dec 23, 2015 68.04 68.18 66.11 66.72 2,927,298 -0.59(-0.87%)
Dec 22, 2015 66.37 67.48 65.84 67.30 2,340,109 +1.60(+2.43%)
Dec 21, 2015 66.20 66.48 65.11 65.70 2,233,391 -0.08(-0.12%)
Dec 18, 2015 67.23 67.49 65.76 65.78 4,239,555 -1.72(-2.55%)
Dec 17, 2015 68.04 68.23 66.68 67.50 3,720,594 -0.39(-0.58%)
Dec 16, 2015 68.28 68.76 66.68 67.89 2,480,002 +0.26(+0.39%)
Dec 15, 2015 67.86 68.83 67.61 67.63 2,365,854 +0.33(+0.49%)
Dec 14, 2015 65.82 67.36 65.50 67.30 2,695,332 +1.81(+2.76%)
Dec 11, 2015 66.36 67.01 65.13 65.50 1,988,173 -1.97(-2.92%)
Dec 10, 2015 66.87 68.20 66.46 67.47 1,938,654 +0.62(+0.93%)
Dec 09, 2015 68.58 69.08 65.95 66.85 3,699,488 -2.67(-3.84%)
Dec 08, 2015 70.00 70.22 68.99 69.52 1,602,345 -0.87(-1.24%)
Dec 07, 2015 70.38 70.78 69.59 70.39 1,840,922 -0.09(-0.13%)
Dec 04, 2015 67.76 70.76 67.59 70.49 2,818,038 +3.00(+4.44%)
Dec 03, 2015 69.65 69.65 67.14 67.49 2,909,075 -1.98(-2.85%)
Dec 02, 2015 69.25 69.51 69.09 69.47 1,826,131 +0.27(+0.39%)
Dec 01, 2015 69.44 69.64 68.69 69.20 1,522,674 +0.14(+0.20%)
Nov 30, 2015 68.39 69.39 67.95 69.06 3,005,841 +0.71(+1.03%)
Nov 27, 2015 67.93 68.38 67.66 68.35 453,471 +0.51(+0.75%)
Nov 25, 2015 68.22 67.84 67.84 67.84 979,514 -0.16(-0.24%)
Nov 24, 2015 68.22 68.36 67.38 68.00 1,615,009 -0.82(-1.19%)
Nov 23, 2015 69.04 69.26 68.40 68.82 1,633,879 -0.22(-0.32%)
Nov 20, 2015 68.99 69.53 68.54 69.04 3,533,849 +0.32(+0.46%)
Nov 19, 2015 68.02 68.79 67.81 68.72 1,808,126 +0.71(+1.05%)
Nov 18, 2015 67.56 68.07 67.03 68.01 1,221,526 +0.67(+1.00%)
Nov 17, 2015 67.99 67.99 67.06 67.34 1,405,093 -0.44(-0.65%)
Nov 16, 2015 67.35 67.78 66.52 67.78 1,477,895 +0.28(+0.41%)
Nov 13, 2015 67.97 69.06 67.00 67.50 1,471,962 -0.64(-0.93%)
Nov 12, 2015 68.96 69.29 68.14 68.14 1,118,799 -1.10(-1.58%)
Nov 11, 2015 69.49 69.92 68.92 69.23 1,362,868 +0.18(+0.26%)
Nov 10, 2015 68.41 69.11 68.24 69.06 1,331,078 +0.30(+0.44%)
Nov 09, 2015 68.42 69.22 68.14 68.75 1,924,870 +0.30(+0.44%)
Nov 06, 2015 68.36 69.62 68.03 68.45 1,787,603 +0.91(+1.34%)
Nov 05, 2015 67.68 68.30 67.38 67.54 1,167,355 +0.08(+0.13%)
Nov 04, 2015 67.99 68.05 66.84 67.46 1,564,005 -0.44(-0.65%)
Nov 03, 2015 68.08 68.59 67.65 67.90 1,303,578 -0.30(-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.