CME Group (NQ: CME )

215.92 USD +1.99 (+0.93%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 166.78 168.82 165.63 166.16 1,619,973 -0.53(-0.32%)
Feb 27, 2018 167.24 169.52 166.50 166.69 1,583,057 -0.21(-0.13%)
Feb 26, 2018 166.95 163.60 166.90 1,214,054 +2.88(+1.76%)
Feb 23, 2018 161.20 164.08 161.15 164.02 972,314 +3.49(+2.17%)
Feb 22, 2018 160.03 160.53 1,224,131 -1.25(-0.77%)
Feb 21, 2018 163.11 164.81 161.73 161.78 1,113,808 -1.57(-0.96%)
Feb 20, 2018 161.73 164.58 161.52 163.35 1,435,398 +0.97(+0.60%)
Feb 16, 2018 162.38 162.38 162.38 0 -2.73(-1.65%)
Feb 15, 2018 162.77 165.21 162.33 165.11 1,582,901 +2.96(+1.83%)
Feb 14, 2018 159.07 162.55 158.77 162.15 1,790,133 +1.99(+1.24%)
Feb 13, 2018 159.00 161.17 158.16 160.16 1,237,233 +0.03(+0.02%)
Feb 12, 2018 157.33 161.29 157.25 160.13 1,991,316 +3.28(+2.09%)
Feb 09, 2018 154.26 157.92 152.50 156.85 2,623,757 +3.81(+2.49%)
Feb 08, 2018 160.25 160.87 152.93 153.04 2,724,075 -6.89(-4.31%)
Feb 07, 2018 158.67 162.00 157.18 159.93 2,719,880 +2.28(+1.45%)
Feb 06, 2018 153.20 157.76 149.38 157.65 4,345,699 +1.32(+0.84%)
Feb 05, 2018 158.99 160.79 154.16 156.33 3,669,964 -2.78(-1.75%)
Feb 02, 2018 160.12 163.00 158.95 159.11 3,012,924 +0.20(+0.13%)
Feb 01, 2018 155.40 159.09 153.86 158.91 2,357,151 +5.43(+3.54%)
Jan 31, 2018 152.91 155.32 152.91 153.48 2,947,727 +0.15(+0.10%)
Jan 30, 2018 153.00 153.74 152.55 153.33 1,505,952 -0.12(-0.08%)
Jan 29, 2018 155.28 156.49 153.38 153.45 1,221,765 -1.71(-1.10%)
Jan 26, 2018 154.56 155.54 153.71 155.16 1,131,286 +0.99(+0.64%)
Jan 25, 2018 154.99 155.19 153.28 154.17 1,228,140 -0.82(-0.53%)
Jan 24, 2018 154.30 155.86 153.17 154.99 1,048,129 +0.74(+0.48%)
Jan 23, 2018 155.70 156.02 153.84 154.25 842,689 -1.20(-0.77%)
Jan 22, 2018 155.45 153.71 155.45 910,713 +1.17(+0.76%)
Jan 19, 2018 153.01 154.44 152.50 154.28 1,558,779 +2.07(+1.36%)
Jan 18, 2018 152.04 152.77 151.72 152.21 1,140,937 +0.76(+0.50%)
Jan 17, 2018 153.24 153.98 151.26 151.45 1,469,432 -0.75(-0.49%)
Jan 16, 2018 154.14 154.87 151.40 152.20 1,298,445 -0.53(-0.35%)
Jan 12, 2018 152.73 152.73 152.73 0 -0.08(-0.05%)
Jan 11, 2018 153.09 153.35 151.51 152.81 1,056,143 -0.09(-0.06%)
Jan 10, 2018 151.90 152.90 1,182,725 +0.27(+0.18%)
Jan 09, 2018 151.50 153.16 151.32 152.63 944,763 +0.90(+0.59%)
Jan 08, 2018 150.73 152.71 150.26 151.73 1,118,233 +2.08(+1.39%)
Jan 05, 2018 148.49 149.77 148.25 149.65 953,983 +0.97(+0.65%)
Jan 04, 2018 148.29 150.34 147.62 148.68 1,551,464 +1.57(+1.07%)
Jan 03, 2018 144.34 147.31 143.68 147.11 1,341,263 +2.32(+1.60%)
Jan 02, 2018 146.12 146.51 144.42 144.79 1,081,722 -1.26(-0.86%)
Dec 29, 2017 146.05 146.05 146.05 0 -0.26(-0.18%)
Dec 28, 2017 146.46 146.48 145.55 146.31 848,542 +0.36(+0.25%)
Dec 27, 2017 145.73 146.83 144.84 145.95 1,267,606 -2.99(-2.01%)
Dec 26, 2017 148.63 149.29 147.85 148.94 1,545,166 -0.04(-0.03%)
Dec 22, 2017 151.12 151.31 148.73 148.98 1,164,041 -1.90(-1.26%)
Dec 21, 2017 150.02 151.22 149.55 150.88 1,758,270 +1.44(+0.96%)
Dec 20, 2017 150.77 150.91 148.12 149.44 1,523,649 -0.72(-0.48%)
Dec 19, 2017 151.96 152.10 150.07 150.16 1,176,127 -1.12(-0.74%)
Dec 18, 2017 152.28 152.67 150.80 151.28 1,398,529 +0.21(+0.14%)
Dec 15, 2017 150.69 151.80 150.00 151.07 2,241,281 +0.65(+0.43%)
Dec 14, 2017 152.26 152.60 150.04 150.42 2,215,345 -1.19(-0.78%)
Dec 13, 2017 153.10 153.55 151.35 151.61 1,285,874 -1.42(-0.93%)
Dec 12, 2017 152.56 153.65 152.20 153.03 1,326,990 +0.32(+0.21%)
Dec 11, 2017 153.20 153.68 152.22 152.71 1,019,674 -0.11(-0.07%)
Dec 08, 2017 152.67 153.02 151.01 152.82 1,494,394 +0.75(+0.49%)
Dec 07, 2017 152.50 153.49 150.29 152.07 1,489,570 -0.68(-0.45%)
Dec 06, 2017 152.38 153.20 149.69 152.75 1,431,913 +0.64(+0.42%)
Dec 05, 2017 153.52 155.29 151.58 152.11 2,130,064 -1.30(-0.85%)
Dec 04, 2017 153.50 154.03 153.06 153.41 2,446,033 +2.62(+1.74%)
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.