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
)
213.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018
130.52
130.83
127.98
128.60
1,915,007
-1.69(-1.30%)
Jul 30, 2018
133.76
133.98
129.95
130.29
1,567,897
-3.46(-2.59%)
Jul 27, 2018
134.16
134.89
133.67
133.75
1,893,705
-0.78(-0.58%)
Jul 26, 2018
138.92
139.00
134.37
134.53
2,824,903
-2.47(-1.81%)
Jul 25, 2018
135.78
137.32
135.66
137.01
2,050,251
+0.86(+0.63%)
Jul 24, 2018
136.55
137.01
135.51
136.15
1,736,346
-0.68(-0.50%)
Jul 23, 2018
136.59
137.18
135.80
136.83
1,626,790
+0.24(+0.18%)
Jul 20, 2018
136.09
136.71
135.24
136.59
1,212,249
+0.12(+0.09%)
Jul 19, 2018
138.03
138.59
136.42
136.47
1,596,912
-1.75(-1.27%)
Jul 18, 2018
136.96
138.60
136.67
138.22
1,273,386
+1.62(+1.18%)
Jul 17, 2018
135.96
136.73
135.23
136.60
1,100,411
+0.65(+0.48%)
Jul 16, 2018
134.83
136.16
134.28
135.96
892,154
+1.06(+0.79%)
Jul 13, 2018
134.94
135.12
133.46
134.90
1,263,473
+0.17(+0.13%)
Jul 12, 2018
135.29
133.34
134.73
1,529,682
+1.03(+0.77%)
Jul 11, 2018
131.63
133.99
131.07
133.70
1,741,168
+1.02(+0.77%)
Jul 10, 2018
132.25
133.26
131.37
132.68
1,731,857
+0.52(+0.39%)
Jul 09, 2018
130.29
132.38
130.12
132.17
2,043,942
+2.51(+1.93%)
Jul 06, 2018
129.38
130.55
128.92
129.66
1,947,837
+0.10(+0.08%)
Jul 05, 2018
130.48
130.48
128.79
129.56
1,651,249
-0.66(-0.51%)
Jul 03, 2018
130.22
130.22
130.22
0
-2.32(-1.75%)
Jul 02, 2018
132.12
132.59
131.72
132.54
1,135,612
+0.06(+0.04%)
Jun 29, 2018
133.09
134.10
132.42
132.48
2,086,984
+0.05(+0.04%)
Jun 28, 2018
132.24
133.35
131.24
132.43
1,361,186
+0.54(+0.41%)
Jun 27, 2018
131.75
134.52
131.34
131.89
1,740,788
-1.91(-1.43%)
Jun 26, 2018
134.86
136.22
133.51
133.80
2,036,988
-0.76(-0.56%)
Jun 25, 2018
135.94
135.94
133.47
134.56
1,642,027
-1.56(-1.15%)
Jun 22, 2018
136.46
137.37
135.60
136.12
2,433,846
+0.16(+0.12%)
Jun 21, 2018
134.99
136.40
133.45
135.96
1,742,188
+0.82(+0.60%)
Jun 20, 2018
135.67
136.48
135.04
135.14
1,523,829
+0.20(+0.15%)
Jun 19, 2018
135.66
136.36
134.49
134.94
2,496,150
-1.81(-1.32%)
Jun 18, 2018
136.59
137.17
136.09
136.75
1,382,356
-0.51(-0.37%)
Jun 15, 2018
137.72
136.47
137.26
2,567,135
+0.78(+0.57%)
Jun 14, 2018
138.03
139.18
135.92
136.47
2,084,371
-1.31(-0.95%)
Jun 13, 2018
137.62
138.74
136.84
137.78
1,914,858
+0.21(+0.15%)
Jun 12, 2018
137.67
138.12
136.31
137.57
1,506,607
-0.33(-0.24%)
Jun 11, 2018
138.41
138.55
137.10
137.90
1,794,005
-0.28(-0.20%)
Jun 08, 2018
138.53
138.76
137.14
138.18
1,766,949
-0.62(-0.45%)
Jun 07, 2018
140.22
140.43
138.04
138.80
2,384,194
-0.89(-0.64%)
Jun 06, 2018
140.35
139.69
2,804,338
+2.48(+1.81%)
Jun 05, 2018
136.10
137.48
136.10
137.21
3,253,957
+0.13(+0.09%)
Jun 04, 2018
134.97
137.23
134.84
137.08
2,465,790
+2.23(+1.65%)
Jun 01, 2018
132.34
135.07
131.83
134.85
2,100,088
+3.73(+2.84%)
May 31, 2018
132.85
133.44
130.80
131.12
4,543,780
-2.09(-1.57%)
May 30, 2018
128.47
133.73
127.75
133.21
3,009,490
+5.48(+4.29%)
May 29, 2018
127.56
128.42
126.66
127.73
2,313,479
-0.74(-0.58%)
May 25, 2018
128.47
128.47
128.47
0
-0.33(-0.26%)
May 24, 2018
127.73
128.89
126.55
128.80
1,830,315
-0.08(-0.06%)
May 23, 2018
128.65
128.94
127.29
128.88
1,275,487
-0.60(-0.47%)
May 22, 2018
129.81
129.97
127.83
129.48
1,723,753
-0.42(-0.32%)
May 21, 2018
128.91
130.30
128.80
129.90
1,220,606
+1.29(+1.00%)
May 18, 2018
129.29
129.50
128.23
128.61
2,390,014
-0.74(-0.57%)
May 17, 2018
129.06
129.52
128.31
129.35
1,355,297
+0.02(+0.02%)
May 16, 2018
129.27
129.61
128.28
129.33
1,131,957
+0.18(+0.14%)
May 15, 2018
129.38
129.89
128.23
129.15
1,530,691
-0.47(-0.36%)
May 14, 2018
128.74
129.76
127.58
129.62
1,659,847
+1.40(+1.09%)
May 11, 2018
128.65
128.79
127.58
128.22
1,484,488
-0.54(-0.42%)
May 10, 2018
129.15
129.59
128.10
128.76
1,903,906
-1.22(-0.93%)
May 09, 2018
127.78
130.27
126.70
129.97
1,624,067
+2.42(+1.90%)
May 08, 2018
128.03
128.55
126.90
127.55
1,613,855
-0.61(-0.48%)
May 07, 2018
128.32
128.85
127.46
128.16
1,530,547
+0.05(+0.04%)
May 04, 2018
126.22
129.03
125.37
128.12
1,746,808
+1.72(+1.36%)
May 03, 2018
125.33
127.50
123.88
126.39
2,605,142
+0.52(+0.41%)
May 02, 2018
125.93
127.34
125.29
125.88
2,112,623
-0.10(-0.08%)
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
.