CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.17	36.22	34.95	36.11	13,600,685	+0.26(+0.72%)
May 28, 2009	33.90	36.00	33.80	35.85	16,215,136	+2.37(+7.06%)
May 27, 2009	34.26	34.79	33.33	33.48	11,521,785	-0.70(-2.06%)
May 26, 2009	32.65	34.38	32.50	34.19	12,791,872	+1.27(+3.84%)
May 22, 2009	31.52	33.49	31.44	32.92	13,491,687	+1.48(+4.70%)
May 21, 2009	31.06	31.73	30.98	31.44	9,902,636	+0.71(+2.32%)
May 20, 2009	32.14	32.30	30.48	30.73	10,009,452	-0.81(-2.56%)
May 19, 2009	32.11	32.55	31.49	31.54	10,062,081	-0.79(-2.43%)
May 18, 2009	31.63	32.55	31.36	32.32	11,919,955	+1.19(+3.84%)
May 15, 2009	32.10	32.21	31.10	31.13	14,488,075	-0.79(-2.49%)
May 14, 2009	31.63	33.36	31.63	31.92	30,891,838	+1.15(+3.75%)
May 13, 2009	28.51	31.49	28.40	30.77	29,652,484	+1.75(+6.04%)
May 12, 2009	27.53	29.46	27.17	29.02	20,969,426	+1.90(+7.02%)
May 11, 2009	27.18	27.71	26.92	27.11	11,537,703	-0.77(-2.75%)
May 08, 2009	26.83	27.96	26.59	27.88	13,754,598	+1.50(+5.69%)
May 07, 2009	28.74	28.82	26.32	26.38	15,181,805	-2.13(-7.46%)
May 06, 2009	28.10	28.51	27.01	28.50	15,206,142	+0.75(+2.69%)
May 05, 2009	26.19	28.16	26.13	27.76	16,956,264	+1.45(+5.51%)
May 04, 2009	25.82	26.36	25.06	26.31	14,381,758	+1.32(+5.28%)

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.