CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	59.55	60.18	59.30	59.77	3,720,880	+0.15(+0.25%)
Mar 29, 2007	59.83	60.01	59.46	59.62	4,587,630	+0.21(+0.35%)
Mar 28, 2007	60.32	60.59	59.18	59.41	5,315,246	-0.92(-1.52%)
Mar 27, 2007	60.39	61.28	60.14	60.33	4,544,872	-0.09(-0.15%)
Mar 26, 2007	60.79	61.04	60.13	60.42	4,993,551	-0.30(-0.49%)
Mar 23, 2007	61.08	61.35	60.28	60.71	4,663,348	-0.37(-0.60%)
Mar 22, 2007	61.00	61.62	60.06	61.08	7,660,006	+0.41(+0.67%)
Mar 21, 2007	59.77	60.73	59.30	60.68	5,663,888	+0.90(+1.51%)
Mar 20, 2007	59.71	60.15	59.35	59.77	5,342,139	+0.25(+0.41%)
Mar 19, 2007	59.50	60.21	58.94	59.52	10,898,072	+0.36(+0.62%)
Mar 16, 2007	60.42	60.50	58.21	59.16	18,288,166	-0.66(-1.10%)
Mar 15, 2007	62.19	64.55	59.72	59.82	28,148,934	-3.49(-5.51%)
Mar 14, 2007	62.53	63.47	61.25	63.31	11,129,680	+1.52(+2.46%)
Mar 13, 2007	63.71	63.58	61.73	61.79	9,294,628	-1.91(-3.00%)
Mar 12, 2007	63.28	64.13	63.21	63.71	5,700,242	-0.05(-0.08%)
Mar 09, 2007	64.30	64.30	62.98	63.76	6,455,642	+0.03(+0.05%)
Mar 08, 2007	63.52	64.46	63.23	63.73	9,424,685	+0.75(+1.19%)
Mar 07, 2007	63.28	63.75	62.74	62.98	7,954,862	-0.40(-0.62%)
Mar 06, 2007	63.07	63.87	62.78	63.38	9,208,220	+1.14(+1.83%)
Mar 05, 2007	60.73	63.10	60.39	62.24	12,325,137	+1.59(+2.62%)
Mar 02, 2007	61.07	61.54	60.10	60.65	8,246,154	-0.56(-0.91%)
Mar 01, 2007	59.61	61.79	59.06	61.21	11,206,770	+0.68(+1.13%)
Feb 28, 2007	58.31	61.04	57.95	60.52	15,147,198	+3.16(+5.51%)
Feb 27, 2007	59.50	59.81	57.25	57.36	11,712,265	-2.87(-4.77%)
Feb 26, 2007	61.74	61.85	60.06	60.24	5,760,576	-0.93(-1.52%)
Feb 23, 2007	61.77	61.91	60.68	61.16	7,234,203	-0.58(-0.94%)
Feb 22, 2007	63.57	63.65	61.50	61.74	8,787,762	-1.94(-3.04%)
Feb 21, 2007	64.75	64.92	63.65	63.68	5,416,076	-1.21(-1.86%)
Feb 20, 2007	64.52	64.92	63.85	64.89	4,666,912	+0.37(+0.57%)
Feb 16, 2007	64.07	64.66	63.99	64.52	3,707,518	+0.24(+0.38%)
Feb 15, 2007	64.32	65.09	64.16	64.28	2,781,084	-0.05(-0.07%)
Feb 14, 2007	64.36	65.09	64.06	64.32	4,031,387	+0.11(+0.17%)
Feb 13, 2007	63.67	64.41	63.51	64.21	4,562,803	+0.90(+1.42%)
Feb 12, 2007	64.35	64.38	63.11	63.31	4,207,721	-1.04(-1.61%)
Feb 09, 2007	65.76	65.92	63.71	64.35	4,974,238	-1.23(-1.87%)
Feb 08, 2007	65.90	65.97	65.16	65.58	3,089,301	-0.35(-0.54%)
Feb 07, 2007	65.08	65.97	64.59	65.94	4,360,476	+0.93(+1.43%)
Feb 06, 2007	64.84	65.22	64.40	65.01	3,090,192	+0.17(+0.26%)
Feb 05, 2007	65.25	65.27	64.22	64.84	3,189,071	-0.15(-0.22%)
Feb 02, 2007	64.60	65.11	64.10	64.99	4,454,901	+0.12(+0.19%)
Feb 01, 2007	63.65	64.89	63.46	64.87	5,469,524	+1.63(+2.58%)
Jan 31, 2007	64.01	64.27	63.11	63.24	5,806,247	-0.56(-0.87%)
Jan 30, 2007	62.30	64.47	61.46	63.79	16,419,263	-0.85(-1.32%)
Jan 29, 2007	66.11	66.45	64.55	64.64	5,517,627	-1.46(-2.21%)
Jan 26, 2007	65.44	66.12	64.75	66.10	5,383,116	+1.11(+1.70%)
Jan 25, 2007	66.65	66.65	64.76	65.00	4,992,054	-1.41(-2.12%)
Jan 24, 2007	65.64	66.94	65.35	66.41	7,554,001	+0.81(+1.23%)
Jan 23, 2007	64.21	65.61	63.60	65.60	6,478,803	+1.61(+2.52%)
Jan 22, 2007	65.10	65.18	63.68	63.99	4,573,377	-0.82(-1.27%)
Jan 19, 2007	64.66	65.11	64.26	64.81	5,762,598	-0.02(-0.03%)
Jan 18, 2007	65.67	66.23	64.46	64.83	7,643,081	-0.51(-0.77%)
Jan 17, 2007	63.96	65.56	63.67	65.33	7,733,943	+1.38(+2.15%)
Jan 16, 2007	64.44	64.88	63.46	63.96	6,785,239	-0.48(-0.74%)
Jan 12, 2007	62.47	64.49	62.39	64.44	8,845,664	+1.95(+3.11%)
Jan 11, 2007	62.10	62.85	61.56	62.49	6,465,441	+0.37(+0.60%)
Jan 10, 2007	60.18	62.19	60.07	62.12	7,595,869	+1.73(+2.86%)
Jan 09, 2007	60.02	60.42	59.74	60.39	3,820,649	+0.35(+0.58%)
Jan 08, 2007	59.61	60.05	59.18	60.05	3,634,472	+0.63(+1.06%)
Jan 05, 2007	59.14	59.70	58.89	59.41	3,913,293	+0.28(+0.47%)
Jan 04, 2007	58.37	59.15	58.23	59.14	4,614,354	+0.43(+0.73%)

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.