Skip to main content

CME Group (NQ: CME )

215.86 +0.26 (+0.12%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 67.15 68.25 67.15 68.19 1,965,889 +1.39(+2.07%)
Oct 30, 2015 68.32 68.90 66.76 66.81 2,886,100 -2.09(-3.03%)
Oct 29, 2015 67.74 69.18 65.80 68.89 2,233,168 +1.05(+1.54%)
Oct 28, 2015 66.40 67.92 66.19 67.85 1,602,060 +1.45(+2.18%)
Oct 27, 2015 66.01 66.81 65.75 66.40 1,059,115 -0.01(-0.01%)
Oct 26, 2015 66.45 66.97 65.90 66.40 1,415,978 -0.04(-0.05%)
Oct 23, 2015 65.77 66.51 65.47 66.44 1,325,921 +1.05(+1.61%)
Oct 22, 2015 64.17 65.63 64.16 65.39 1,471,546 +1.50(+2.35%)
Oct 21, 2015 64.92 65.05 63.84 63.89 815,533 -0.85(-1.31%)
Oct 20, 2015 64.66 65.00 64.18 64.74 1,672,733 +0.10(+0.15%)
Oct 19, 2015 63.10 64.71 62.63 64.64 1,708,047 +1.06(+1.67%)
Oct 16, 2015 63.48 63.60 62.93 63.58 1,585,430 +0.50(+0.80%)
Oct 15, 2015 61.84 63.14 61.69 63.07 2,326,309 +1.32(+2.14%)
Oct 14, 2015 62.44 62.77 61.51 61.75 2,096,812 -0.66(-1.06%)
Oct 13, 2015 62.78 63.27 62.32 62.42 1,546,194 -0.92(-1.45%)
Oct 12, 2015 62.52 63.51 62.25 63.34 1,091,450 +0.89(+1.43%)
Oct 09, 2015 63.69 63.72 61.98 62.44 2,373,999 -1.12(-1.76%)
Oct 08, 2015 63.72 63.91 62.84 63.56 2,156,701 -0.57(-0.89%)
Oct 07, 2015 64.41 64.79 63.61 64.13 1,996,834 +0.59(+0.93%)
Oct 06, 2015 64.76 64.95 63.54 63.54 2,439,594 -0.98(-1.51%)
Oct 05, 2015 64.52 64.68 63.33 64.52 2,842,383 +0.47(+0.73%)
Oct 02, 2015 65.22 65.22 62.81 64.05 5,222,170 -2.27(-3.42%)
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.