CME Group (NQ: CME )

219.96 USD +2.27 (+1.04%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 199.70 201.94 199.05 201.72 1,328,701 +2.43(+1.22%)
Aug 30, 2021 199.51 201.60 198.72 199.29 833,873 -0.57(-0.29%)
Aug 27, 2021 198.72 200.39 198.17 199.86 1,022,675 +0.52(+0.26%)
Aug 26, 2021 199.98 201.02 199.30 199.34 633,057 -0.95(-0.47%)
Aug 25, 2021 200.27 201.44 199.51 200.29 1,051,714 -0.28(-0.14%)
Aug 24, 2021 202.05 202.63 199.71 200.57 807,091 -1.27(-0.63%)
Aug 23, 2021 198.31 202.08 198.01 201.84 1,144,757 +3.47(+1.75%)
Aug 20, 2021 198.95 200.90 197.80 198.37 1,006,509 +0.29(+0.15%)
Aug 19, 2021 196.20 199.00 195.90 198.08 1,443,210 +0.61(+0.31%)
Aug 18, 2021 204.78 205.14 196.12 197.47 6,044,543 -7.92(-3.86%)
Aug 17, 2021 206.84 207.49 204.11 205.39 925,355 -1.80(-0.87%)
Aug 16, 2021 206.19 207.36 204.19 207.19 727,427 +0.16(+0.08%)
Aug 13, 2021 208.08 208.22 206.47 207.03 545,452 -1.35(-0.65%)
Aug 12, 2021 209.35 209.35 205.69 208.38 1,123,528 -0.69(-0.33%)
Aug 11, 2021 210.65 210.86 208.81 209.07 800,598 +0.14(+0.07%)
Aug 10, 2021 209.00 209.64 207.64 208.93 975,013 -0.18(-0.09%)
Aug 09, 2021 210.36 210.40 208.35 209.11 767,246 -0.73(-0.35%)
Aug 06, 2021 209.63 210.83 208.68 209.84 1,629,261 +1.60(+0.77%)
Aug 05, 2021 209.25 210.06 207.05 208.24 1,314,168 -0.26(-0.12%)
Aug 04, 2021 207.53 209.57 206.95 208.50 2,170,044 -0.27(-0.13%)
Aug 03, 2021 211.50 211.85 206.67 208.77 1,165,862 -2.73(-1.29%)
Aug 02, 2021 212.14 213.84 211.08 211.50 1,306,723 -0.63(-0.30%)
Jul 30, 2021 214.77 215.50 211.74 212.13 978,977 -2.57(-1.20%)
Jul 29, 2021 215.89 215.95 211.74 214.70 854,343 +1.27(+0.60%)
Jul 28, 2021 209.78 215.68 209.04 213.43 1,124,450 +1.51(+0.71%)
Jul 27, 2021 210.37 214.67 209.04 211.92 1,062,531 +1.49(+0.71%)
Jul 26, 2021 211.41 212.05 209.59 210.43 827,843 -1.47(-0.69%)
Jul 23, 2021 211.00 212.75 210.47 211.90 844,020 +2.54(+1.21%)
Jul 22, 2021 211.48 212.47 208.53 209.36 1,024,424 -2.64(-1.25%)
Jul 21, 2021 209.45 213.33 209.05 212.00 1,560,575 +3.42(+1.64%)
Jul 20, 2021 205.77 209.85 205.77 208.58 1,128,525 +2.36(+1.14%)
Jul 19, 2021 206.80 207.96 204.64 206.22 1,063,489 -3.11(-1.49%)
Jul 16, 2021 211.09 212.07 208.52 209.33 1,262,311 -1.09(-0.52%)
Jul 15, 2021 209.63 211.50 209.45 210.42 861,048 +0.26(+0.12%)
Jul 14, 2021 210.35 211.03 209.57 210.16 851,892 -0.27(-0.13%)
Jul 13, 2021 210.24 211.68 208.72 210.43 1,199,766 +0.19(+0.09%)
Jul 12, 2021 209.27 210.73 208.79 210.24 1,072,943 +0.62(+0.30%)
Jul 09, 2021 207.55 209.74 207.18 209.62 1,134,331 +2.07(+1.00%)
Jul 08, 2021 205.59 209.15 205.16 207.55 1,314,212 +0.59(+0.29%)
Jul 07, 2021 207.74 209.08 205.41 206.96 1,476,305 -1.08(-0.52%)
Jul 06, 2021 212.44 214.20 207.19 208.04 1,470,034 -5.48(-2.57%)
Jul 02, 2021 214.81 215.56 212.73 213.52 733,661 -0.68(-0.32%)
Jul 01, 2021 213.42 214.39 212.29 214.20 1,222,784 +1.52(+0.71%)
Jun 30, 2021 213.19 213.71 211.22 212.68 1,403,323 -0.60(-0.28%)
Jun 29, 2021 215.42 216.08 213.19 213.28 1,243,174 -1.94(-0.90%)
Jun 28, 2021 218.78 218.80 214.32 215.22 985,892 -2.90(-1.33%)
Jun 25, 2021 217.59 218.54 216.29 218.12 934,465 +1.14(+0.53%)
Jun 24, 2021 215.58 217.50 215.06 216.98 1,037,337 +2.21(+1.03%)
Jun 23, 2021 215.98 216.27 214.63 214.77 971,078 -1.09(-0.50%)
Jun 22, 2021 216.94 216.94 214.75 215.86 835,670 -0.15(-0.07%)
Jun 21, 2021 213.25 216.14 211.30 216.01 1,399,085 +5.30(+2.52%)
Jun 18, 2021 215.51 216.76 210.02 210.71 2,980,405 -6.25(-2.88%)
Jun 17, 2021 219.00 219.49 216.49 216.96 980,846 -1.82(-0.83%)
Jun 16, 2021 215.47 220.27 215.14 218.78 1,510,543 +1.80(+0.83%)
Jun 15, 2021 217.78 217.83 216.12 216.98 831,534 +0.28(+0.13%)
Jun 14, 2021 214.17 216.71 213.76 216.70 861,047 +2.24(+1.04%)
Jun 11, 2021 212.91 214.50 212.42 214.46 808,057 +1.59(+0.75%)
Jun 10, 2021 215.04 215.62 212.21 212.87 1,003,045 -2.64(-1.23%)
Jun 09, 2021 215.71 217.80 214.77 215.51 1,068,145 -2.13(-0.98%)
Jun 08, 2021 216.54 217.94 215.73 217.64 1,054,717 -0.46(-0.21%)
Jun 07, 2021 219.33 219.42 217.06 218.10 807,350 -0.27(-0.12%)
Jun 04, 2021 217.72 218.73 217.01 218.37 663,281 +0.42(+0.19%)
Jun 03, 2021 216.55 218.97 214.53 217.95 1,087,862 +1.64(+0.76%)
Jun 02, 2021 213.70 216.60 213.31 216.31 855,652 +3.16(+1.48%)
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.