CME Group (NQ: CME )

197.89 USD -0.54 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 163.45 163.49 161.35 162.54 2,676,178 +0.53(+0.33%)
Jun 29, 2020 164.08 164.11 161.11 162.01 2,464,743 -0.44(-0.27%)
Jun 26, 2020 167.93 168.22 161.24 162.45 3,176,100 -6.24(-3.70%)
Jun 25, 2020 166.68 168.88 164.55 168.69 2,981,863 +1.22(+0.73%)
Jun 24, 2020 171.29 171.95 165.93 167.47 2,343,337 -6.08(-3.50%)
Jun 23, 2020 176.99 176.99 172.80 173.55 1,770,925 -1.54(-0.88%)
Jun 22, 2020 174.50 175.58 172.61 175.09 1,603,470 -0.43(-0.24%)
Jun 19, 2020 178.69 179.86 174.30 175.52 3,059,500 -0.80(-0.45%)
Jun 18, 2020 177.62 179.12 175.72 176.32 1,177,642 -2.04(-1.14%)
Jun 17, 2020 177.30 179.39 175.23 178.36 1,857,173 +2.25(+1.28%)
Jun 16, 2020 178.50 179.14 174.22 176.11 2,311,163 +1.46(+0.84%)
Jun 15, 2020 171.55 175.79 171.18 174.65 1,967,493 -0.07(-0.04%)
Jun 12, 2020 177.73 177.93 172.08 174.72 3,020,300 +0.54(+0.31%)
Jun 11, 2020 185.61 185.75 174.02 174.18 2,928,649 -14.52(-7.69%)
Jun 10, 2020 190.13 190.99 187.94 188.70 2,409,418 -2.40(-1.26%)
Jun 09, 2020 188.49 192.29 188.11 191.10 3,099,023 -0.65(-0.34%)
Jun 08, 2020 192.30 192.86 188.04 191.75 2,022,649 -0.39(-0.20%)
Jun 05, 2020 188.14 193.93 187.62 192.14 3,033,100 +7.63(+4.14%)
Jun 04, 2020 185.77 186.18 181.77 184.51 1,634,338 -1.75(-0.94%)
Jun 03, 2020 180.38 186.88 179.02 186.26 2,197,071 +7.48(+4.18%)
Jun 02, 2020 181.95 182.26 176.35 178.78 2,287,918 -3.54(-1.94%)
Jun 01, 2020 181.93 185.47 181.85 182.32 1,442,557 -0.28(-0.15%)
May 29, 2020 177.79 182.77 177.79 182.60 1,761,000 +2.11(+1.17%)
May 28, 2020 178.05 182.28 176.08 180.49 2,497,287 +3.96(+2.24%)
May 27, 2020 184.71 185.88 172.06 176.53 3,862,880 -5.94(-3.26%)
May 26, 2020 182.14 184.92 180.72 182.47 1,595,732 +3.67(+2.05%)
May 22, 2020 177.92 178.98 176.02 178.80 999,300 +0.62(+0.35%)
May 21, 2020 179.34 181.38 177.63 178.18 1,807,529 -2.64(-1.46%)
May 20, 2020 181.05 182.54 180.24 180.82 950,720 +1.06(+0.59%)
May 19, 2020 184.86 185.99 179.33 179.76 1,044,813 -6.04(-3.25%)
May 18, 2020 185.31 187.23 183.69 185.80 1,339,238 +4.73(+2.61%)
May 15, 2020 179.64 181.95 177.62 181.07 1,802,800 +0.55(+0.30%)
May 14, 2020 176.55 180.90 175.63 180.52 1,505,465 +2.56(+1.44%)
May 13, 2020 175.66 179.06 174.45 177.96 1,508,682 -1.22(-0.68%)
May 12, 2020 185.63 186.39 179.14 179.18 1,307,668 -4.99(-2.71%)
May 11, 2020 178.97 185.11 178.38 184.17 1,949,210 +2.64(+1.45%)
May 08, 2020 180.46 181.81 179.74 181.53 1,445,500 +3.04(+1.70%)
May 07, 2020 176.59 182.48 174.81 178.49 1,716,930 +4.79(+2.76%)
May 06, 2020 179.53 180.40 173.41 173.70 1,575,676 -4.81(-2.69%)
May 05, 2020 175.09 180.70 173.39 178.51 1,678,192 +5.95(+3.45%)
May 04, 2020 174.55 175.00 170.67 172.56 2,274,637 -1.09(-0.63%)
May 01, 2020 175.45 176.95 171.71 173.65 2,457,100 -4.56(-2.56%)
Apr 30, 2020 180.33 180.73 174.46 178.21 2,413,347 -3.26(-1.80%)
Apr 29, 2020 186.67 190.76 181.12 181.47 2,394,607 -2.85(-1.55%)
Apr 28, 2020 188.50 192.00 183.18 184.32 2,140,251 -3.43(-1.83%)
Apr 27, 2020 184.58 188.82 183.45 187.75 2,104,630 +5.03(+2.75%)
Apr 24, 2020 181.29 183.62 179.24 182.72 1,483,500 +4.24(+2.38%)
Apr 23, 2020 178.79 181.98 177.66 178.48 1,348,533 -0.91(-0.51%)
Apr 22, 2020 181.41 182.42 177.33 179.39 1,794,335 +1.37(+0.77%)
Apr 21, 2020 179.50 182.59 170.93 178.02 2,532,599 -6.60(-3.57%)
Apr 20, 2020 192.14 192.27 180.17 184.62 2,659,207 -7.00(-3.65%)
Apr 17, 2020 189.47 192.26 188.00 191.62 1,597,000 +4.28(+2.28%)
Apr 16, 2020 186.50 188.24 184.21 187.34 1,200,579 +2.36(+1.28%)
Apr 15, 2020 183.94 186.99 183.44 184.98 1,648,023 -3.09(-1.64%)
Apr 14, 2020 183.72 189.15 183.72 188.07 1,905,478 +5.39(+2.95%)
Apr 13, 2020 187.58 188.58 181.22 182.68 1,289,376 -7.48(-3.93%)
Apr 09, 2020 181.87 191.04 181.87 190.16 3,187,700 +9.19(+5.08%)
Apr 08, 2020 179.87 181.86 176.18 180.97 1,685,069 +4.16(+2.35%)
Apr 07, 2020 187.33 189.48 176.22 176.81 2,448,691 -5.63(-3.09%)
Apr 06, 2020 179.77 184.00 178.38 182.44 2,359,699 +8.70(+5.01%)
Apr 03, 2020 167.02 174.88 166.10 173.74 1,747,100 +5.17(+3.07%)
Apr 02, 2020 166.53 169.48 162.81 168.57 2,335,411 +2.37(+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.