Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CME Group
(NQ:
CME
)
213.61
+1.77 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
215.89
215.50
215.49
215.29
1,755,364
-0.31(-0.14%)
Mar 27, 2024
213.37
215.65
212.53
215.60
1,842,748
+2.72(+1.28%)
Mar 26, 2024
214.71
215.31
211.89
212.88
1,375,066
-2.31(-1.07%)
Mar 25, 2024
215.14
216.46
214.40
215.19
978,197
+0.69(+0.32%)
Mar 22, 2024
216.20
216.43
214.36
214.50
1,169,693
-1.59(-0.74%)
Mar 21, 2024
213.82
216.29
213.56
216.09
1,529,894
+2.47(+1.16%)
Mar 20, 2024
215.30
216.44
213.09
213.62
1,885,479
-2.74(-1.27%)
Mar 19, 2024
219.59
219.59
216.09
216.36
1,460,319
-2.53(-1.16%)
Mar 18, 2024
218.11
219.75
217.44
218.89
1,111,981
+1.39(+0.64%)
Mar 15, 2024
217.45
220.19
216.85
217.50
4,141,841
-1.91(-0.87%)
Mar 14, 2024
219.09
219.78
217.26
219.41
1,556,099
+0.05(+0.02%)
Mar 13, 2024
217.75
219.47
217.52
219.36
936,936
+1.61(+0.74%)
Mar 12, 2024
216.92
218.75
216.31
217.75
1,388,568
+0.98(+0.45%)
Mar 11, 2024
213.00
216.84
213.00
216.77
1,128,733
+3.79(+1.78%)
Mar 08, 2024
213.95
214.91
212.80
212.98
1,274,275
-0.55(-0.26%)
Mar 07, 2024
219.88
220.80
213.48
213.53
1,812,568
-5.01(-2.29%)
Mar 06, 2024
218.67
219.11
215.50
218.54
1,145,467
-0.21(-0.10%)
Mar 05, 2024
219.84
221.35
218.04
218.75
944,601
-1.44(-0.65%)
Mar 04, 2024
218.85
220.46
218.15
220.19
960,285
+2.13(+0.98%)
Mar 01, 2024
219.10
220.60
216.77
218.06
1,785,241
-1.13(-0.52%)
Feb 29, 2024
220.93
221.47
218.03
219.20
2,314,652
-0.49(-0.22%)
Feb 28, 2024
218.84
219.83
218.20
219.68
1,090,547
+1.38(+0.63%)
Feb 27, 2024
217.91
218.46
216.02
218.30
1,601,891
+0.01(+0.00%)
Feb 26, 2024
216.08
218.38
215.89
218.29
1,837,330
+1.47(+0.68%)
Feb 23, 2024
217.68
220.02
215.94
216.82
2,061,660
-0.04(-0.02%)
Feb 22, 2024
212.76
217.06
212.03
216.86
1,853,775
+2.98(+1.40%)
Feb 21, 2024
210.38
213.94
210.06
213.88
1,690,617
+3.99(+1.90%)
Feb 20, 2024
211.36
212.38
209.05
209.89
1,280,544
-1.26(-0.60%)
Feb 16, 2024
210.96
213.88
210.17
211.15
1,448,876
+1.23(+0.59%)
Feb 15, 2024
213.28
214.91
208.80
209.91
1,838,083
-4.14(-1.93%)
Feb 14, 2024
209.40
217.94
208.36
214.05
3,431,262
+7.71(+3.74%)
Feb 13, 2024
206.31
209.27
204.34
206.34
2,512,555
+0.61(+0.30%)
Feb 12, 2024
204.39
206.73
203.99
205.74
1,420,183
+1.72(+0.84%)
Feb 09, 2024
203.59
204.52
202.54
204.02
1,721,160
+1.08(+0.53%)
Feb 08, 2024
204.91
206.56
202.43
202.93
1,912,307
-1.45(-0.71%)
Feb 07, 2024
202.72
204.52
201.98
204.38
1,542,791
+2.66(+1.32%)
Feb 06, 2024
203.75
203.76
201.34
201.72
1,320,238
-2.03(-1.00%)
Feb 05, 2024
204.83
204.84
202.74
203.75
1,430,386
-1.72(-0.84%)
Feb 02, 2024
206.21
208.52
204.61
205.47
1,592,085
+0.76(+0.37%)
Feb 01, 2024
203.64
205.66
201.74
204.71
1,625,296
-0.05(-0.02%)
Jan 31, 2024
205.21
207.69
203.37
204.76
2,800,850
-0.27(-0.13%)
Jan 30, 2024
203.36
205.55
203.15
205.03
1,460,719
+1.32(+0.65%)
Jan 29, 2024
205.81
206.55
202.36
203.71
2,405,669
-1.99(-0.97%)
Jan 26, 2024
205.56
206.07
203.99
205.70
1,700,289
+1.16(+0.57%)
Jan 25, 2024
203.74
204.78
201.85
204.53
2,022,778
+1.33(+0.66%)
Jan 24, 2024
203.36
204.14
202.35
203.20
1,644,715
+0.30(+0.15%)
Jan 23, 2024
199.45
203.03
199.12
202.90
1,582,484
+0.70(+0.34%)
Jan 22, 2024
201.15
203.28
201.14
202.21
1,330,968
+1.21(+0.60%)
Jan 19, 2024
202.65
203.41
199.95
200.99
1,613,142
-0.85(-0.42%)
Jan 18, 2024
201.17
202.48
199.41
201.84
1,957,977
-0.07(-0.03%)
Jan 17, 2024
197.85
202.12
197.36
201.91
2,585,101
+4.35(+2.20%)
Jan 16, 2024
196.58
198.89
195.78
197.56
2,601,835
+1.05(+0.54%)
Jan 12, 2024
196.96
197.08
194.88
196.51
1,820,279
+1.13(+0.58%)
Jan 11, 2024
196.96
197.51
194.52
195.37
2,162,982
-1.42(-0.72%)
Jan 10, 2024
196.72
198.58
195.81
196.79
2,126,128
+0.74(+0.38%)
Jan 09, 2024
197.94
198.73
195.86
196.06
1,974,219
-3.00(-1.51%)
Jan 08, 2024
197.80
199.85
196.43
199.06
2,487,571
+0.92(+0.46%)
Jan 05, 2024
202.41
202.98
197.86
198.15
2,352,846
-3.53(-1.75%)
Jan 04, 2024
201.84
203.03
199.96
201.68
2,577,613
+1.32(+0.66%)
Jan 03, 2024
205.14
206.31
199.80
200.36
2,828,754
-7.78(-3.74%)
Jan 02, 2024
211.63
211.99
206.68
208.13
1,819,646
-1.36(-0.65%)
Dec 29, 2023
209.91
210.23
207.75
209.50
1,509,861
-0.42(-0.20%)
Dec 28, 2023
209.65
210.41
209.14
209.91
1,104,514
+0.48(+0.23%)
Dec 27, 2023
208.00
209.47
207.69
209.44
1,538,077
+0.98(+0.47%)
Dec 26, 2023
208.19
208.67
207.48
208.45
1,367,772
+0.47(+0.23%)
Dec 22, 2023
207.80
209.25
206.32
207.98
1,263,286
+0.52(+0.25%)
Dec 21, 2023
204.40
207.63
204.19
207.45
1,057,923
+2.64(+1.29%)
Dec 20, 2023
207.03
208.06
204.12
204.81
1,922,142
-1.84(-0.89%)
Dec 19, 2023
205.40
207.11
203.84
206.66
1,936,496
+1.71(+0.83%)
Dec 18, 2023
201.97
205.17
201.87
204.95
1,747,365
+4.33(+2.16%)
Dec 15, 2023
201.81
202.47
199.81
200.62
4,881,926
-3.33(-1.63%)
Dec 14, 2023
205.25
205.38
199.12
203.95
3,471,929
-2.91(-1.41%)
Dec 13, 2023
207.80
209.14
205.31
206.86
2,889,624
-0.94(-0.45%)
Dec 12, 2023
208.94
210.04
207.07
207.80
1,663,238
-1.26(-0.60%)
Dec 11, 2023
206.14
210.23
205.70
209.06
1,632,923
+3.70(+1.80%)
Dec 08, 2023
204.43
206.11
204.23
205.37
2,569,303
+0.86(+0.42%)
Dec 07, 2023
206.66
207.06
203.38
204.50
2,944,907
-2.35(-1.14%)
Dec 06, 2023
210.96
211.22
205.00
206.85
1,823,456
-3.95(-1.87%)
Dec 05, 2023
210.79
211.36
208.86
210.80
1,268,627
-1.39(-0.66%)
Dec 04, 2023
211.58
216.07
211.58
212.19
1,435,072
+0.23(+0.11%)
Dec 01, 2023
211.24
213.84
211.01
211.96
2,230,205
+1.14(+0.54%)
Nov 30, 2023
208.80
211.65
207.80
210.82
2,344,826
+3.40(+1.64%)
Nov 29, 2023
208.03
209.10
206.27
207.42
1,592,574
-1.06(-0.51%)
Nov 28, 2023
209.77
211.32
208.47
208.48
1,366,604
-0.76(-0.36%)
Nov 27, 2023
208.88
209.97
208.28
209.25
1,166,668
-0.44(-0.21%)
Nov 24, 2023
209.65
210.12
208.43
209.69
540,862
+0.81(+0.39%)
Nov 22, 2023
208.36
209.23
207.28
208.88
1,214,696
+0.76(+0.37%)
Nov 21, 2023
205.94
209.00
204.30
208.12
1,278,100
+3.44(+1.68%)
Nov 20, 2023
206.22
206.50
204.25
204.68
1,355,241
-1.37(-0.67%)
Nov 17, 2023
205.96
206.51
204.55
206.05
1,249,768
+1.19(+0.58%)
Nov 16, 2023
203.88
206.88
203.88
204.86
1,939,650
+1.09(+0.54%)
Nov 15, 2023
205.02
206.50
201.61
203.77
1,723,419
-0.68(-0.33%)
Nov 14, 2023
207.29
207.82
201.67
204.45
3,310,020
-5.14(-2.45%)
Nov 13, 2023
210.22
210.37
208.92
209.58
781,079
-0.03(-0.01%)
Nov 10, 2023
209.53
209.84
207.99
209.61
1,149,450
+0.71(+0.34%)
Nov 09, 2023
206.21
208.94
204.78
208.91
1,678,444
+3.70(+1.80%)
Nov 08, 2023
204.50
205.44
203.27
205.21
1,636,895
+0.18(+0.09%)
Nov 07, 2023
205.22
205.94
203.27
205.03
1,264,519
-0.66(-0.32%)
Nov 06, 2023
201.75
206.61
201.75
205.68
1,366,007
+4.27(+2.12%)
Nov 03, 2023
205.02
205.16
199.75
201.42
2,511,816
-3.81(-1.86%)
Nov 02, 2023
203.96
205.84
203.14
205.23
2,108,350
+1.59(+0.78%)
Nov 01, 2023
207.43
207.91
203.22
203.64
1,789,181
-2.45(-1.19%)
Oct 31, 2023
203.99
206.27
203.76
206.09
1,394,136
+2.06(+1.01%)
Oct 30, 2023
202.99
205.24
202.75
204.03
1,506,632
+2.22(+1.10%)
Oct 27, 2023
207.62
207.91
200.61
201.81
2,071,542
-6.18(-2.97%)
Oct 26, 2023
207.98
209.40
206.99
207.99
1,557,847
+1.30(+0.63%)
Oct 25, 2023
200.52
209.26
200.10
206.69
2,330,293
-0.16(-0.08%)
Oct 24, 2023
205.82
207.87
205.26
206.85
1,339,948
+0.62(+0.30%)
Oct 23, 2023
205.66
207.70
205.16
206.23
1,550,777
+0.77(+0.38%)
Oct 20, 2023
206.99
207.79
205.01
205.46
1,323,331
-1.26(-0.61%)
Oct 19, 2023
207.79
208.98
206.50
206.73
1,100,865
-1.81(-0.87%)
Oct 18, 2023
208.87
210.83
207.53
208.53
1,507,133
-0.49(-0.24%)
Oct 17, 2023
211.29
212.20
207.62
209.02
1,561,237
-2.24(-1.06%)
Oct 16, 2023
212.80
213.48
211.11
211.26
1,573,799
-0.54(-0.26%)
Oct 13, 2023
213.19
214.10
210.04
211.81
1,835,012
-0.66(-0.31%)
Oct 12, 2023
210.97
213.49
209.67
212.46
2,021,456
+2.86(+1.36%)
Oct 11, 2023
209.23
209.78
208.65
209.60
1,393,211
+0.98(+0.47%)
Oct 10, 2023
208.31
210.89
207.68
208.63
2,249,121
+0.32(+0.15%)
Oct 09, 2023
204.38
208.36
204.38
208.31
1,678,987
+3.70(+1.81%)
Oct 06, 2023
200.73
205.09
200.53
204.61
1,853,558
+4.37(+2.18%)
Oct 05, 2023
196.58
200.62
196.08
200.24
1,652,134
+4.02(+2.05%)
Oct 04, 2023
194.70
196.51
193.91
196.22
1,608,563
+1.53(+0.78%)
Oct 03, 2023
194.09
196.73
192.52
194.70
1,695,367
+1.46(+0.75%)
Oct 02, 2023
192.74
193.43
191.09
193.24
986,695
-0.07(-0.03%)
Sep 29, 2023
194.99
195.51
192.47
193.31
1,375,603
-1.39(-0.71%)
Sep 28, 2023
193.75
194.90
192.96
194.70
1,129,639
+1.26(+0.65%)
Sep 27, 2023
192.93
193.91
191.22
193.44
1,265,839
+0.51(+0.26%)
Sep 26, 2023
193.68
193.68
192.01
192.93
1,166,265
-0.98(-0.51%)
Sep 25, 2023
194.53
194.28
193.10
193.91
859,065
-0.84(-0.43%)
Sep 22, 2023
195.37
196.73
193.82
194.75
1,240,102
-0.47(-0.24%)
Sep 21, 2023
198.97
199.82
194.99
195.23
1,476,450
-3.57(-1.80%)
Sep 20, 2023
199.32
199.93
198.01
198.80
912,341
-0.55(-0.28%)
Sep 19, 2023
199.85
200.71
198.84
199.35
1,122,960
-0.07(-0.03%)
Sep 18, 2023
200.16
200.49
198.93
199.42
764,152
-0.26(-0.13%)
Sep 15, 2023
200.63
201.37
199.30
199.68
1,719,312
-0.96(-0.48%)
Sep 14, 2023
199.42
201.09
199.42
200.63
955,326
+0.38(+0.19%)
Sep 13, 2023
199.39
200.43
198.70
200.26
1,419,040
+1.23(+0.62%)
Sep 12, 2023
198.63
199.67
198.34
199.03
954,126
+0.22(+0.11%)
Sep 11, 2023
197.49
199.64
197.29
198.81
1,091,083
+0.90(+0.45%)
Sep 08, 2023
198.84
198.93
197.08
197.91
980,363
-0.29(-0.15%)
Sep 07, 2023
196.63
199.19
194.80
198.20
1,395,523
+2.63(+1.35%)
Sep 06, 2023
194.93
197.92
193.94
195.57
1,900,857
+1.09(+0.56%)
Sep 05, 2023
194.90
195.45
193.51
194.48
1,241,673
-0.35(-0.18%)
Sep 01, 2023
194.74
195.35
193.72
194.83
872,758
+0.20(+0.10%)
Aug 31, 2023
194.77
195.15
193.88
194.62
1,082,432
+0.22(+0.11%)
Aug 30, 2023
195.32
195.70
193.72
194.40
1,099,946
-0.25(-0.13%)
Aug 29, 2023
195.67
196.63
193.60
194.65
1,408,496
-0.59(-0.30%)
Aug 28, 2023
195.23
195.69
194.47
195.24
1,218,152
+0.10(+0.05%)
Aug 25, 2023
192.35
196.43
191.78
195.14
1,351,322
+2.99(+1.55%)
Aug 24, 2023
192.12
194.10
191.76
192.16
1,248,135
-0.61(-0.32%)
Aug 23, 2023
192.07
193.34
191.92
192.77
2,200,593
+1.21(+0.63%)
Aug 22, 2023
193.81
194.14
191.09
191.56
1,740,504
-2.99(-1.54%)
Aug 21, 2023
194.55
195.36
193.03
194.55
1,061,180
-1.09(-0.55%)
Aug 18, 2023
194.88
196.69
194.08
195.63
1,539,778
-0.29(-0.15%)
Aug 17, 2023
198.27
198.54
195.86
195.92
1,752,827
-1.89(-0.96%)
Aug 16, 2023
196.85
198.47
196.68
197.81
1,136,267
+0.80(+0.40%)
Aug 15, 2023
197.82
198.22
196.35
197.01
1,396,542
-1.23(-0.62%)
Aug 14, 2023
198.52
199.28
197.12
198.25
1,256,825
+0.65(+0.33%)
Aug 11, 2023
196.46
198.42
196.05
197.59
1,056,883
+0.93(+0.47%)
Aug 10, 2023
198.39
198.77
195.79
196.66
1,661,239
-1.65(-0.83%)
Aug 09, 2023
196.86
200.99
196.65
198.31
1,850,610
+1.37(+0.70%)
Aug 08, 2023
199.77
199.77
196.48
196.94
1,107,983
-3.14(-1.57%)
Aug 07, 2023
197.78
200.92
197.37
200.08
1,356,948
+3.16(+1.60%)
Aug 04, 2023
197.89
200.15
196.37
196.92
2,527,779
+2.14(+1.10%)
Aug 03, 2023
191.22
195.18
190.13
194.78
1,719,096
+3.04(+1.59%)
Aug 02, 2023
191.59
192.61
190.92
191.73
1,041,124
-0.15(-0.08%)
Aug 01, 2023
191.39
192.31
190.61
191.88
1,210,900
+0.83(+0.43%)
Jul 31, 2023
191.87
192.05
190.21
191.05
1,525,822
-0.44(-0.23%)
Jul 28, 2023
191.97
192.83
191.00
191.49
1,198,846
+0.73(+0.38%)
Jul 27, 2023
191.86
194.31
189.99
190.76
2,289,241
-0.09(-0.05%)
Jul 26, 2023
184.49
191.53
183.83
190.85
2,727,389
+7.23(+3.94%)
Jul 25, 2023
183.41
183.75
182.31
183.62
1,425,328
+0.17(+0.09%)
Jul 24, 2023
181.73
183.64
180.87
183.45
1,353,860
+1.82(+1.00%)
Jul 21, 2023
180.13
181.79
178.98
181.62
1,220,941
+1.66(+0.92%)
Jul 20, 2023
178.97
180.77
178.71
179.96
984,720
+0.99(+0.55%)
Jul 19, 2023
180.24
182.36
178.87
178.97
1,989,513
-0.64(-0.36%)
Jul 18, 2023
178.07
179.76
177.61
179.62
1,243,935
+1.73(+0.97%)
Jul 17, 2023
178.61
180.00
177.69
177.89
1,495,433
-0.84(-0.47%)
Jul 14, 2023
176.47
179.32
175.84
178.73
1,704,358
+2.79(+1.59%)
Jul 13, 2023
173.84
176.37
173.69
175.94
2,011,635
+1.83(+1.05%)
Jul 12, 2023
174.67
174.96
172.95
174.10
1,386,432
-0.98(-0.56%)
Jul 11, 2023
174.48
175.18
173.71
175.08
1,008,810
+0.99(+0.57%)
Jul 10, 2023
175.23
175.55
173.93
174.09
1,305,676
-0.62(-0.36%)
Jul 07, 2023
175.64
176.43
174.61
174.72
943,468
-1.25(-0.71%)
Jul 06, 2023
176.38
176.69
175.11
175.97
1,518,514
-0.58(-0.33%)
Jul 05, 2023
178.13
178.16
174.72
176.54
1,418,975
-2.22(-1.24%)
Jul 03, 2023
177.90
179.17
176.45
178.76
501,165
+0.84(+0.47%)
Jun 30, 2023
176.54
179.00
176.54
177.93
1,841,418
+1.85(+1.05%)
Jun 29, 2023
175.87
176.62
175.03
176.07
1,452,506
+0.21(+0.12%)
Jun 28, 2023
173.37
175.96
172.31
175.86
2,016,744
+4.02(+2.34%)
Jun 27, 2023
172.64
173.31
170.90
171.84
1,501,712
+0.06(+0.03%)
Jun 26, 2023
173.80
173.85
170.90
171.78
1,354,584
-2.67(-1.53%)
Jun 23, 2023
174.86
175.69
173.75
174.45
2,302,614
-0.41(-0.24%)
Jun 22, 2023
173.82
175.24
173.23
174.86
955,377
+0.48(+0.28%)
Jun 21, 2023
174.92
175.90
173.15
174.38
1,387,766
-1.05(-0.60%)
Jun 20, 2023
176.23
176.96
174.98
175.43
1,811,889
-1.36(-0.77%)
Jun 16, 2023
175.78
177.58
175.51
176.79
3,790,293
+1.81(+1.04%)
Jun 15, 2023
175.30
176.40
173.82
174.98
1,514,563
-2.27(-1.28%)
May 08, 2023
176.36
177.73
175.83
177.25
671,983
+0.53(+0.30%)
May 05, 2023
176.53
177.74
174.95
176.72
1,031,380
+1.12(+0.64%)
May 04, 2023
171.88
176.13
171.73
175.60
1,538,520
+2.50(+1.45%)
May 03, 2023
177.87
178.61
172.91
173.09
1,293,984
-4.01(-2.26%)
May 02, 2023
176.96
177.43
174.15
177.10
1,237,484
-1.05(-0.59%)
May 01, 2023
177.35
178.90
177.30
178.15
1,143,583
+0.82(+0.46%)
Apr 28, 2023
175.59
177.43
174.90
177.33
1,267,292
+1.30(+0.74%)
Apr 27, 2023
176.36
176.47
174.35
176.03
1,606,425
-0.50(-0.28%)
Apr 26, 2023
177.74
179.96
175.17
176.53
2,331,317
-2.78(-1.55%)
Apr 25, 2023
178.26
180.02
177.85
179.31
1,734,632
+0.59(+0.33%)
Apr 24, 2023
181.11
181.47
178.38
178.71
1,332,818
-2.40(-1.32%)
Apr 21, 2023
181.39
182.59
179.75
181.11
1,224,548
-0.60(-0.33%)
Apr 20, 2023
184.37
184.71
180.81
181.71
1,185,499
-1.81(-0.99%)
Apr 19, 2023
183.11
184.83
182.21
183.53
1,052,719
+0.84(+0.46%)
Apr 18, 2023
183.36
183.65
182.15
182.69
1,274,977
-0.71(-0.38%)
Apr 17, 2023
181.62
183.66
180.48
183.39
1,213,826
+1.56(+0.86%)
Apr 14, 2023
181.31
182.13
180.13
181.83
1,230,910
+0.53(+0.29%)
Apr 13, 2023
182.70
183.75
180.86
181.30
1,429,840
-1.73(-0.94%)
Apr 12, 2023
183.45
184.59
182.46
183.03
1,470,976
+0.15(+0.08%)
Apr 11, 2023
184.37
184.88
182.34
182.88
1,636,503
-1.11(-0.60%)
Apr 10, 2023
185.60
186.14
183.58
183.98
1,050,807
-2.25(-1.21%)
Apr 06, 2023
186.43
187.38
184.98
186.24
1,435,298
-0.09(-0.05%)
Apr 05, 2023
184.59
186.62
184.37
186.32
1,661,563
+2.05(+1.11%)
Apr 04, 2023
181.00
184.68
181.00
184.27
1,337,716
+2.61(+1.43%)
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
.