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
)
214.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2021
197.99
198.74
193.56
195.00
3,008,119
-4.25(-2.13%)
Nov 29, 2021
197.60
199.84
197.29
199.25
1,652,187
+2.80(+1.43%)
Nov 26, 2021
198.96
199.78
195.52
196.45
1,138,266
-6.00(-2.96%)
Nov 24, 2021
202.36
204.18
201.44
202.44
1,407,843
+2.77(+1.39%)
Nov 23, 2021
197.13
201.68
196.50
199.67
1,416,352
+1.30(+0.66%)
Nov 22, 2021
197.54
199.58
197.00
198.37
1,245,772
+0.90(+0.46%)
Nov 19, 2021
200.02
200.14
196.30
197.47
1,419,864
-2.56(-1.28%)
Nov 18, 2021
199.83
200.33
199.77
200.02
1,275,989
-0.19(-0.10%)
Nov 17, 2021
199.44
200.78
197.34
200.22
1,290,223
+0.67(+0.34%)
Nov 16, 2021
200.97
201.63
199.28
199.54
1,317,806
-0.90(-0.45%)
Nov 15, 2021
198.46
200.44
198.07
200.44
1,692,570
+1.62(+0.81%)
Nov 12, 2021
196.70
199.09
196.02
198.83
1,843,486
+2.07(+1.05%)
Nov 11, 2021
195.89
197.06
194.87
196.76
1,136,399
+1.26(+0.65%)
Nov 10, 2021
196.09
195.49
1,096,955
-0.58(-0.29%)
Nov 09, 2021
194.84
196.27
193.72
196.07
852,180
+0.94(+0.48%)
Nov 08, 2021
197.06
197.43
194.10
195.13
856,127
-0.92(-0.47%)
Nov 05, 2021
198.16
198.57
195.14
196.05
1,542,744
+1.01(+0.52%)
Nov 04, 2021
203.50
204.17
193.82
195.04
2,101,481
+0.12(+0.06%)
Nov 03, 2021
195.58
196.71
193.36
194.93
852,151
-0.14(-0.07%)
Nov 02, 2021
193.21
195.75
192.59
195.07
1,113,095
+2.01(+1.04%)
Nov 01, 2021
196.00
195.02
191.44
193.06
908,515
-1.96(-1.01%)
Oct 29, 2021
192.63
195.80
195.02
1,490,874
+1.95(+1.01%)
Oct 28, 2021
191.33
193.65
190.59
193.07
1,952,612
+1.13(+0.59%)
Oct 27, 2021
194.10
194.13
191.21
191.94
1,726,577
-1.95(-1.01%)
Oct 26, 2021
192.56
193.89
1,506,724
+1.33(+0.69%)
Oct 25, 2021
192.77
193.32
191.57
192.57
1,154,811
-0.16(-0.08%)
Oct 22, 2021
190.12
193.36
189.56
192.72
1,339,815
+2.78(+1.47%)
Oct 21, 2021
190.22
191.00
188.98
189.94
1,362,385
+0.56(+0.29%)
Oct 20, 2021
192.58
192.58
188.40
189.38
1,221,803
-3.00(-1.56%)
Oct 19, 2021
189.91
192.45
189.24
192.38
1,881,448
+3.21(+1.70%)
Oct 18, 2021
186.62
189.55
186.30
189.17
1,724,325
+1.79(+0.96%)
Oct 15, 2021
183.93
188.00
183.50
187.38
1,975,190
+4.29(+2.34%)
Oct 14, 2021
180.76
183.25
179.69
183.09
1,486,568
+2.47(+1.37%)
Oct 13, 2021
178.44
181.02
176.41
180.62
1,741,938
+1.28(+0.72%)
Oct 12, 2021
178.02
180.21
177.67
179.34
1,217,926
+1.32(+0.74%)
Oct 11, 2021
179.21
180.72
177.68
178.02
1,051,165
-0.19(-0.10%)
Oct 08, 2021
177.91
178.92
175.41
178.21
1,323,452
-0.51(-0.29%)
Oct 07, 2021
177.50
178.85
176.63
178.72
1,657,352
+3.00(+1.71%)
Oct 06, 2021
174.42
175.83
173.78
175.72
1,070,587
+0.35(+0.20%)
Oct 05, 2021
171.16
176.40
171.02
175.37
1,119,388
+3.19(+1.85%)
Oct 04, 2021
173.38
175.09
170.11
172.18
1,565,483
-1.66(-0.96%)
Oct 01, 2021
171.79
174.41
169.43
173.84
1,418,603
+2.84(+1.66%)
Sep 30, 2021
174.30
174.64
170.72
171.00
1,576,893
-2.46(-1.42%)
Sep 29, 2021
174.61
175.11
173.27
173.46
1,162,149
-1.53(-0.87%)
Sep 28, 2021
177.05
177.73
172.94
174.99
2,118,244
-0.48(-0.27%)
Sep 27, 2021
175.48
178.41
174.65
175.46
1,908,734
+0.37(+0.21%)
Sep 24, 2021
171.13
175.56
170.51
175.09
2,136,627
+4.01(+2.34%)
Sep 23, 2021
168.23
171.64
168.15
171.09
1,691,397
+3.67(+2.19%)
Sep 22, 2021
165.97
168.00
164.56
167.42
2,009,002
+3.09(+1.88%)
Sep 21, 2021
166.81
167.41
164.29
164.33
1,469,535
-1.92(-1.15%)
Sep 20, 2021
165.97
167.28
164.41
166.25
1,570,810
-0.57(-0.34%)
Sep 17, 2021
166.34
167.72
165.91
166.82
2,127,706
-0.04(-0.02%)
Sep 16, 2021
167.58
169.19
166.81
166.85
1,440,597
-0.24(-0.14%)
Sep 15, 2021
166.20
167.36
165.36
167.09
1,702,518
+0.15(+0.09%)
Sep 14, 2021
168.72
169.40
166.16
166.94
1,323,081
-0.39(-0.23%)
Sep 13, 2021
168.90
169.48
166.21
167.33
1,806,736
+0.02(+0.01%)
Sep 10, 2021
169.64
170.85
167.21
167.31
1,701,946
-2.87(-1.69%)
Sep 09, 2021
170.06
170.94
169.52
170.19
1,538,373
-0.34(-0.20%)
Sep 08, 2021
170.55
171.11
169.14
170.53
1,275,299
-0.01(-0.01%)
Sep 07, 2021
171.44
171.83
169.52
170.54
1,223,440
-1.36(-0.79%)
Sep 03, 2021
173.60
173.76
171.75
171.89
1,206,349
-2.04(-1.17%)
Sep 02, 2021
175.43
175.43
172.38
173.94
1,826,671
-1.40(-0.80%)
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
.