CME Group (NQ: CME )

208.50 USD -0.27 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 194.74 194.99 193.05 194.11 2,138,800 +0.21(+0.11%)
Jun 27, 2019 192.64 195.39 192.53 193.90 1,252,045 +1.87(+0.97%)
Jun 26, 2019 198.37 198.37 191.96 192.03 1,488,037 -6.29(-3.17%)
Jun 25, 2019 198.91 199.11 197.36 198.32 1,174,236 -0.10(-0.05%)
Jun 24, 2019 197.99 199.15 197.48 198.42 1,201,041 +0.96(+0.49%)
Jun 21, 2019 197.87 200.94 197.22 197.46 2,699,900 -1.36(-0.68%)
Jun 20, 2019 198.83 199.98 196.55 198.82 1,163,800 +1.50(+0.76%)
Jun 19, 2019 195.81 197.73 195.30 197.32 1,071,278 +1.50(+0.77%)
Jun 18, 2019 194.96 196.84 194.79 195.82 1,364,694 +1.05(+0.54%)
Jun 17, 2019 197.07 198.09 194.41 194.77 1,174,742 -2.33(-1.18%)
Jun 14, 2019 197.35 197.81 195.66 197.10 1,147,500 +0.36(+0.18%)
Jun 13, 2019 198.77 198.88 194.50 196.74 1,608,986 -2.14(-1.08%)
Jun 12, 2019 198.44 200.27 197.81 198.88 1,161,888 +0.13(+0.07%)
Jun 11, 2019 203.58 204.30 197.50 198.75 2,506,050 -4.43(-2.18%)
Jun 10, 2019 203.26 204.56 202.69 203.18 1,294,727 +1.07(+0.53%)
Jun 07, 2019 199.71 202.98 199.71 202.11 1,104,400 +1.22(+0.61%)
Jun 06, 2019 199.94 201.43 197.04 200.89 1,296,328 +1.01(+0.51%)
Jun 05, 2019 195.11 200.00 195.02 199.88 1,630,272 +4.92(+2.52%)
Jun 04, 2019 194.39 195.68 192.50 194.96 1,344,815 +1.96(+1.02%)
Jun 03, 2019 192.45 193.22 190.97 193.00 1,745,793 +0.88(+0.46%)
May 31, 2019 190.06 192.71 190.06 192.12 1,782,400 -0.24(-0.12%)
May 30, 2019 190.69 193.27 190.47 192.36 1,183,537 +1.84(+0.97%)
May 29, 2019 187.32 190.78 187.32 190.52 2,017,976 +3.26(+1.74%)
May 28, 2019 187.46 190.94 186.98 187.26 2,557,748 -0.66(-0.35%)
May 24, 2019 187.67 188.26 185.55 187.92 800,600 +1.12(+0.60%)
May 23, 2019 185.00 187.49 184.92 186.80 1,189,680 +0.98(+0.53%)
May 22, 2019 186.23 187.13 185.04 185.82 773,658 -0.75(-0.40%)
May 21, 2019 186.38 187.79 185.88 186.57 1,121,370 +0.81(+0.44%)
May 20, 2019 183.93 186.19 183.88 185.76 1,250,464 +1.91(+1.04%)
May 17, 2019 182.19 184.74 182.19 183.85 1,223,700 +1.06(+0.58%)
May 16, 2019 182.64 183.66 181.52 182.79 1,061,214 +0.96(+0.53%)
May 15, 2019 181.90 183.71 181.26 181.83 995,571 -1.46(-0.80%)
May 14, 2019 182.48 184.87 182.11 183.29 1,580,456 +0.99(+0.54%)
May 13, 2019 181.00 183.63 180.80 182.30 1,720,525 -0.64(-0.35%)
May 10, 2019 179.90 183.03 179.38 182.94 1,532,900 +2.93(+1.63%)
May 09, 2019 176.78 181.13 176.53 180.01 1,563,563 +1.79(+1.00%)
May 08, 2019 178.47 179.81 177.18 178.22 1,549,279 +0.11(+0.06%)
May 07, 2019 177.10 180.96 177.10 178.11 2,517,842 -0.04(-0.02%)
May 06, 2019 171.01 178.45 171.01 178.15 1,617,861 +4.24(+2.44%)
May 03, 2019 172.97 174.30 172.31 173.91 1,872,600 +1.11(+0.64%)
May 02, 2019 174.92 174.92 172.56 172.80 2,503,864 -2.50(-1.43%)
May 01, 2019 174.71 176.33 171.50 175.30 2,580,872 -3.60(-2.01%)
Apr 30, 2019 177.83 178.98 177.09 178.90 1,828,385 +1.37(+0.77%)
Apr 29, 2019 178.61 179.57 176.60 177.53 2,537,053 -1.48(-0.83%)
Apr 26, 2019 177.74 179.98 177.74 179.01 1,658,400 +1.00(+0.56%)
Apr 25, 2019 175.51 178.23 175.18 178.01 1,210,090 +1.80(+1.02%)
Apr 24, 2019 174.35 176.26 174.25 176.21 1,537,492 +1.42(+0.81%)
Apr 23, 2019 174.80 175.45 173.56 174.79 1,403,528 +0.01(+0.01%)
Apr 22, 2019 175.41 176.00 174.35 174.78 1,498,445 -1.58(-0.90%)
Apr 18, 2019 177.73 179.14 175.93 176.36 2,021,700 -0.56(-0.32%)
Apr 17, 2019 173.92 177.14 173.92 176.92 2,247,377 +3.00(+1.72%)
Apr 16, 2019 174.29 174.62 173.09 173.92 1,281,809 +0.52(+0.30%)
Apr 15, 2019 172.94 174.44 172.56 173.40 1,149,233 +0.48(+0.28%)
Apr 12, 2019 172.15 173.60 171.86 172.92 1,528,100 +2.38(+1.40%)
Apr 11, 2019 170.77 171.50 170.05 170.54 1,081,947 +0.48(+0.28%)
Apr 10, 2019 170.76 171.15 169.37 170.06 1,596,860 -0.70(-0.41%)
Apr 09, 2019 171.48 172.48 169.40 170.76 1,639,591 -1.63(-0.95%)
Apr 08, 2019 170.03 172.56 169.35 172.39 1,630,278 +2.30(+1.35%)
Apr 05, 2019 169.70 170.60 168.99 170.09 1,668,000 +0.73(+0.43%)
Apr 04, 2019 167.81 169.59 167.81 169.36 1,270,554 +0.92(+0.55%)
Apr 03, 2019 168.27 170.61 167.82 168.44 1,767,267 +0.37(+0.22%)
Apr 02, 2019 166.96 168.48 166.10 168.07 1,473,680 +1.52(+0.91%)
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.