CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		90.35	89.85	90.42	1,788,828	+0.07(+0.08%)
May 30, 2017	90.52	90.82	89.94	90.35	1,207,065	-0.60(-0.66%)
May 26, 2017	91.11	91.31	90.63	90.95	935,304	-0.07(-0.08%)
May 25, 2017	90.75	91.27	90.44	91.02	1,493,823	+0.23(+0.25%)
May 24, 2017	91.15	91.29	90.53	90.79	1,265,934	-0.33(-0.36%)
May 23, 2017	90.20	91.34	89.70	91.12	1,330,949	+0.99(+1.10%)
May 22, 2017	90.48	90.57	89.74	90.13	1,631,359	+0.06(+0.07%)
May 19, 2017	89.50	90.20	88.99	90.07	3,517,198	+0.82(+0.92%)
May 18, 2017	88.97	89.74	88.84	89.24	1,929,619	+0.49(+0.56%)
May 17, 2017	89.28	89.62	88.56	88.75	2,050,408	-1.20(-1.34%)
May 16, 2017	90.39	90.72	89.88	89.95	1,538,418	-0.44(-0.49%)
May 15, 2017	89.67	90.95	89.62	90.39	2,035,136	+0.83(+0.93%)
May 12, 2017	89.87	90.18	89.49	89.56	1,479,351	-0.48(-0.53%)
May 11, 2017	90.01	90.33	88.93	90.04	1,487,727	-0.20(-0.22%)
May 10, 2017	90.58	90.78	89.56	90.24	1,555,381	-0.45(-0.50%)
May 09, 2017	90.07	91.19	89.85	90.69	2,201,717	+0.42(+0.46%)
May 08, 2017	91.36	91.69	89.95	90.28	2,300,080	-1.28(-1.40%)
May 05, 2017	91.77	91.77	90.82	91.56	1,674,613	+0.09(+0.10%)
May 04, 2017	91.63	91.88	90.81	91.46	2,240,522	+0.47(+0.52%)
May 03, 2017	90.44	91.73	90.15	90.99	2,367,841	+0.59(+0.66%)
May 02, 2017	90.01	90.67	89.80	90.40	1,581,976	+0.48(+0.53%)
May 01, 2017	89.85	90.25	89.53	89.92	1,783,945	+0.35(+0.39%)
Apr 28, 2017	88.88	89.69	88.75	89.57	2,470,507	+0.82(+0.93%)
Apr 27, 2017	91.16	91.16	88.52	88.75	5,521,392	-3.79(-4.10%)
Apr 26, 2017	92.51	93.07	91.96	92.54	1,624,704	+0.08(+0.08%)
Apr 25, 2017	92.69	93.04	92.06	92.47	2,110,844	+0.14(+0.15%)
Apr 24, 2017	93.02	93.12	92.08	92.33	1,419,446	+0.76(+0.83%)
Apr 21, 2017	91.74	92.13	91.20	91.56	1,689,665	-0.26(-0.29%)
Apr 20, 2017	90.89	91.95	90.33	91.83	1,578,890	+1.50(+1.66%)
Apr 19, 2017	90.66	90.99	90.19	90.33	1,340,388	+0.05(+0.06%)
Apr 18, 2017	90.18	90.62	89.83	90.28	1,100,690	-0.26(-0.29%)
Apr 17, 2017	89.68	90.61	88.94	90.54	1,215,278	+1.21(+1.35%)
Apr 13, 2017	89.85	90.18	89.29	89.33	1,259,699	-0.58(-0.64%)
Apr 12, 2017	89.88	90.48	89.61	89.91	2,086,429	-0.35(-0.38%)
Apr 11, 2017	90.16	90.34	89.44	90.25	1,666,811	-0.02(-0.02%)
Apr 10, 2017	90.85	91.38	90.20	90.27	1,305,551	-0.69(-0.76%)
Apr 07, 2017	90.21	91.33	90.21	90.96	1,560,865	+0.14(+0.15%)
Apr 06, 2017	90.72	91.31	90.25	90.82	1,217,071	+0.20(+0.22%)
Apr 05, 2017	90.80	91.95	90.41	90.62	1,996,476	+0.22(+0.24%)
Apr 04, 2017	90.50	91.15	90.07	90.41	2,164,998	-0.18(-0.20%)
Apr 03, 2017	91.60	92.04	89.56	90.58	3,174,964	-1.00(-1.09%)
Mar 31, 2017	91.92	92.59	91.38	91.59	2,274,633	-0.04(-0.04%)
Mar 30, 2017	90.97	91.69	90.52	91.63	2,046,200	+0.27(+0.30%)
Mar 29, 2017	91.36	91.64	90.82	91.36	1,196,018	-0.25(-0.27%)
Mar 28, 2017	90.73	92.10	90.38	91.60	2,295,387	+0.45(+0.49%)
Mar 27, 2017	91.46	91.89	90.64	91.16	1,762,516	-1.26(-1.37%)
Mar 24, 2017	92.20	92.83	91.76	92.42	1,896,442	+0.53(+0.58%)
Mar 23, 2017	92.02	92.92	91.72	91.89	2,391,891	-0.11(-0.12%)
Mar 22, 2017	92.80	93.14	91.58	92.00	3,123,508	-0.73(-0.79%)
Mar 21, 2017	95.93	96.27	92.64	92.73	3,271,360	-2.81(-2.95%)
Mar 20, 2017	95.65	96.31	95.33	95.54	1,528,332	-0.51(-0.53%)
Mar 17, 2017	96.37	96.83	95.82	96.05	3,575,404	-0.12(-0.12%)
Mar 16, 2017	96.61	96.74	95.76	96.17	1,476,951	+0.00(+0.00%)
Mar 15, 2017	96.48	96.48	95.65	96.17	1,649,926	+0.22(+0.23%)
Mar 14, 2017	95.80	96.47	95.28	95.94	1,711,807	-0.29(-0.30%)
Mar 13, 2017	95.70	96.49	95.37	96.24	2,456,229	+0.85(+0.89%)
Mar 10, 2017	95.78	96.13	94.66	95.39	1,834,346	-0.06(-0.06%)
Mar 09, 2017	95.10	95.74	94.83	95.45	1,763,768	+0.47(+0.50%)
Mar 08, 2017	95.50	95.94	94.95	94.98	1,586,590	+0.23(+0.24%)
Mar 07, 2017	94.86	95.12	94.47	94.75	1,777,329	-0.38(-0.40%)
Mar 06, 2017	94.66	95.49	94.35	95.12	1,817,205	+0.00(+0.00%)
Mar 03, 2017	95.35	95.64	94.74	95.12	1,430,448	-0.15(-0.15%)
Mar 02, 2017	97.58	97.68	95.18	95.27	2,172,229	-2.12(-2.17%)

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.