Skip to main content

CME Group (NQ: CME )

216.13 +0.53 (+0.25%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.41 49.98 49.32 49.50 2,110,765 +0.13(+0.26%)
Mar 28, 2014 49.61 50.06 49.21 49.37 1,392,194 -0.06(-0.12%)
Mar 27, 2014 50.07 50.15 48.97 49.43 3,015,656 -0.74(-1.47%)
Mar 26, 2014 51.41 51.41 50.14 50.17 2,638,483 -1.02(-1.99%)
Mar 25, 2014 51.74 51.77 51.04 51.19 2,452,005 -0.33(-0.65%)
Mar 24, 2014 51.94 51.94 51.36 51.52 2,282,590 -0.27(-0.53%)
Mar 21, 2014 51.99 51.99 51.49 51.79 4,482,272 +0.35(+0.69%)
Mar 20, 2014 50.51 51.54 50.40 51.44 3,765,788 +0.81(+1.60%)
Mar 19, 2014 50.66 50.78 50.09 50.63 3,656,356 -0.13(-0.26%)
Mar 18, 2014 50.90 51.07 50.25 50.76 2,489,985 -0.23(-0.46%)
Mar 17, 2014 50.72 51.14 50.72 51.00 1,476,643 +0.60(+1.19%)
Mar 14, 2014 50.20 50.76 49.79 50.40 2,252,370 +0.39(+0.78%)
Mar 13, 2014 51.04 51.04 49.98 50.01 3,290,944 -0.85(-1.67%)
Mar 12, 2014 50.62 50.86 50.16 50.86 1,943,402 +0.09(+0.18%)
Mar 11, 2014 51.26 51.62 50.60 50.76 1,992,908 -0.55(-1.07%)
Mar 10, 2014 51.53 51.66 51.06 51.31 1,595,453 -0.16(-0.31%)
Mar 07, 2014 51.39 51.85 51.25 51.47 2,933,647 +0.14(+0.27%)
Mar 06, 2014 50.98 51.62 50.75 51.33 2,765,689 +0.54(+1.07%)
Mar 05, 2014 50.36 51.16 50.32 50.79 3,882,260 +0.28(+0.55%)
Mar 04, 2014 49.95 50.66 49.91 50.51 3,050,694 +1.26(+2.55%)
Mar 03, 2014 48.64 49.31 48.37 49.26 2,702,372 +0.19(+0.39%)
Feb 28, 2014 48.64 49.16 48.46 49.06 2,489,332 +0.44(+0.90%)
Feb 27, 2014 48.13 48.68 47.92 48.62 2,921,746 +0.39(+0.80%)
Feb 26, 2014 48.72 48.90 47.76 48.24 3,480,888 -0.45(-0.93%)
Feb 25, 2014 49.30 49.79 48.58 48.69 2,232,443 -0.70(-1.43%)
Feb 24, 2014 49.18 49.81 48.99 49.40 4,171,040 +0.41(+0.83%)
Feb 21, 2014 49.12 49.73 48.90 48.99 2,691,931 -0.03(-0.07%)
Feb 20, 2014 49.63 49.89 48.88 49.02 2,548,304 -0.67(-1.35%)
Feb 19, 2014 50.37 50.97 49.66 49.69 2,923,540 -0.96(-1.90%)
Feb 18, 2014 51.27 51.45 50.60 50.66 2,672,596 -0.59(-1.15%)
Feb 14, 2014 51.02 51.25 51.25 51.25 1,370,535 +0.08(+0.16%)
Feb 13, 2014 50.80 51.29 50.53 51.17 1,330,747 +0.13(+0.25%)
Feb 12, 2014 50.90 51.29 50.76 51.04 1,107,205 +0.17(+0.33%)
Feb 11, 2014 50.27 51.21 50.18 50.88 1,893,315 +0.66(+1.31%)
Feb 10, 2014 50.28 50.72 49.86 50.22 1,894,954 -0.09(-0.17%)
Feb 07, 2014 50.98 51.84 50.23 50.31 2,803,264 -0.19(-0.38%)
Feb 06, 2014 49.17 50.60 48.88 50.50 2,860,909 +1.61(+3.30%)
Feb 05, 2014 49.22 49.29 48.12 48.89 3,278,392 -0.04(-0.07%)
Feb 04, 2014 46.99 49.32 46.87 48.92 3,685,555 +0.29(+0.59%)
Feb 03, 2014 49.50 49.99 48.50 48.64 4,109,440 -1.05(-2.11%)
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%)
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.