Skip to main content

CME Group (NQ: CME )

215.91 +0.31 (+0.14%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.85 50.08 48.67 49.69 6,441,352 +0.29(+0.59%)
Jan 30, 2014 48.60 49.71 48.27 49.40 6,992,573 +1.32(+2.74%)
Jan 29, 2014 48.33 48.80 47.93 48.08 3,896,248 -0.57(-1.17%)
Jan 28, 2014 48.64 48.79 48.37 48.65 6,256,084 +0.18(+0.37%)
Jan 27, 2014 49.47 49.88 48.44 48.47 5,792,448 -0.99(-2.00%)
Jan 24, 2014 49.85 50.05 49.32 49.46 3,785,581 -0.72(-1.44%)
Jan 23, 2014 50.09 50.33 49.97 50.19 3,101,914 -0.23(-0.45%)
Jan 22, 2014 50.35 50.76 50.30 50.41 1,724,095 +0.08(+0.16%)
Jan 21, 2014 50.35 50.58 50.23 50.33 1,840,856 +0.16(+0.32%)
Jan 17, 2014 50.02 50.17 50.17 50.17 2,543,366 -0.01(-0.01%)
Jan 16, 2014 50.06 50.45 49.93 50.18 1,875,720 -0.17(-0.34%)
Jan 15, 2014 50.04 50.98 49.99 50.35 5,413,204 +0.31(+0.62%)
Jan 14, 2014 49.56 50.15 49.31 50.04 2,567,316 +0.84(+1.72%)
Jan 13, 2014 50.77 50.78 49.08 49.20 3,849,136 -1.64(-3.23%)
Jan 10, 2014 51.31 51.50 50.45 50.84 2,603,886 -0.41(-0.79%)
Jan 09, 2014 51.40 51.71 51.12 51.24 2,373,738 +0.03(+0.05%)
Jan 08, 2014 51.06 51.87 50.90 51.22 3,875,065 -0.51(-0.98%)
Jan 07, 2014 52.21 52.56 51.37 51.72 2,404,301 -0.39(-0.74%)
Jan 06, 2014 52.51 53.15 52.10 52.11 2,950,765 -0.53(-1.01%)
Jan 03, 2014 51.92 52.87 51.71 52.64 2,021,054 +0.82(+1.59%)
Jan 02, 2014 51.81 52.34 51.39 51.81 3,114,378 -0.33(-0.64%)
Dec 31, 2013 52.46 52.15 52.15 52.15 1,967,407 +0.01(+0.03%)
Dec 30, 2013 52.58 52.63 51.57 52.13 4,138,041 -0.31(-0.60%)
Dec 27, 2013 53.31 53.31 52.39 52.45 2,164,217 -0.64(-1.21%)
Dec 26, 2013 53.42 53.69 52.87 53.09 3,673,863 -0.10(-0.19%)
Dec 24, 2013 53.42 53.48 52.29 53.19 2,580,834 -0.33(-0.61%)
Dec 23, 2013 54.31 54.36 53.01 53.52 3,048,438 -0.43(-0.80%)
Dec 20, 2013 53.83 54.35 53.63 53.95 4,183,346 +0.07(+0.13%)
Dec 19, 2013 54.18 54.53 53.82 53.88 3,289,852 -0.62(-1.13%)
Dec 18, 2013 53.57 54.54 53.06 54.49 3,696,061 +1.13(+2.11%)
Dec 17, 2013 52.93 53.48 52.86 53.37 3,775,349 +0.34(+0.64%)
Dec 16, 2013 52.80 53.41 52.70 53.03 3,048,000 +0.55(+1.04%)
Dec 13, 2013 51.58 52.70 51.58 52.48 2,783,331 +0.90(+1.75%)
Dec 12, 2013 50.90 51.59 50.55 51.58 2,353,725 +0.76(+1.49%)
Dec 11, 2013 51.31 51.66 50.73 50.82 2,099,421 -0.52(-1.02%)
Dec 10, 2013 51.93 52.12 50.84 51.34 2,507,486 -0.83(-1.59%)
Dec 09, 2013 51.50 52.69 51.48 52.17 2,866,600 +0.68(+1.33%)
Dec 06, 2013 51.15 51.55 50.53 51.49 0 +0.84(+1.67%)
Dec 05, 2013 51.09 51.43 49.89 50.64 4,500,787 -0.61(-1.19%)
Dec 04, 2013 51.59 51.97 50.78 51.25 3,962,562 -0.58(-1.12%)
Dec 03, 2013 51.97 52.23 51.47 51.84 2,059,083 -0.27(-0.52%)
Dec 02, 2013 52.51 52.69 52.07 52.10 2,128,733 -0.36(-0.68%)
Nov 29, 2013 52.55 52.78 52.34 52.46 0 -0.23(-0.44%)
Nov 27, 2013 52.78 52.83 52.33 52.69 0 +0.23(+0.44%)
Nov 26, 2013 52.60 53.05 52.22 52.46 3,009,027 -0.22(-0.41%)
Nov 25, 2013 53.77 53.77 52.58 52.68 2,039,486 -1.00(-1.86%)
Nov 22, 2013 53.35 54.00 53.35 53.68 0 +0.17(+0.32%)
Nov 21, 2013 52.19 53.66 52.16 53.51 3,089,405 +1.38(+2.65%)
Nov 20, 2013 52.02 52.81 51.80 52.12 3,202,892 +0.18(+0.35%)
Nov 19, 2013 51.17 52.02 50.77 51.94 2,771,275 +0.88(+1.72%)
Nov 18, 2013 50.95 51.71 50.67 51.07 3,099,603 +0.13(+0.26%)
Nov 15, 2013 50.39 51.02 50.39 50.93 0 +0.46(+0.91%)
Nov 14, 2013 50.38 50.61 49.81 50.47 1,597,678 +0.17(+0.34%)
Nov 12, 2013 49.87 50.38 49.69 50.30 2,969,794 +0.40(+0.81%)
Nov 11, 2013 49.47 50.48 49.45 49.90 2,284,630 +0.08(+0.17%)
Nov 08, 2013 47.90 49.95 47.79 49.81 0 +2.02(+4.22%)
Nov 07, 2013 47.85 48.56 47.76 47.80 2,570,690 -0.04(-0.09%)
Nov 06, 2013 47.16 47.89 47.09 47.84 1,656,891 +0.69(+1.45%)
Nov 05, 2013 47.32 48.03 47.16 47.16 2,196,306 -0.10(-0.22%)
Nov 04, 2013 47.33 47.58 46.20 47.26 3,360,518 -0.56(-1.18%)
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.