CME Group (NQ: CME )

189.33 USD +3.49 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 204.20 209.35 203.95 205.75 1,541,014 +0.78(+0.38%)
Oct 30, 2019 203.89 207.42 202.11 204.97 1,595,038 +3.97(+1.98%)
Oct 29, 2019 200.99 203.54 199.95 201.00 2,497,185 +0.34(+0.17%)
Oct 28, 2019 201.63 201.72 196.95 200.66 2,563,044 +0.20(+0.10%)
Oct 25, 2019 203.52 204.40 200.40 200.46 1,396,400 -2.79(-1.37%)
Oct 24, 2019 202.92 204.41 201.44 203.25 1,199,812 +1.02(+0.50%)
Oct 23, 2019 201.90 204.12 200.12 202.23 1,060,699 +0.21(+0.10%)
Oct 22, 2019 206.23 207.47 201.50 202.02 1,606,670 -4.05(-1.97%)
Oct 21, 2019 212.21 212.94 205.79 206.07 1,300,436 -7.10(-3.33%)
Oct 18, 2019 213.58 214.12 211.61 213.17 1,245,100 +0.16(+0.08%)
Oct 17, 2019 211.95 213.22 210.30 213.01 1,426,196 +1.00(+0.47%)
Oct 16, 2019 211.25 212.06 208.67 212.01 1,172,730 -0.56(-0.26%)
Oct 15, 2019 213.13 214.00 211.40 212.57 727,402 +0.22(+0.10%)
Oct 14, 2019 213.43 214.89 212.01 212.35 785,290 -0.48(-0.23%)
Oct 11, 2019 217.79 217.79 211.75 212.83 1,199,100 -3.06(-1.42%)
Oct 10, 2019 214.22 217.24 214.02 215.89 675,019 +0.76(+0.35%)
Oct 09, 2019 214.25 215.42 212.52 215.13 780,352 +2.99(+1.41%)
Oct 08, 2019 212.51 213.81 211.26 212.14 1,266,373 -1.19(-0.56%)
Oct 07, 2019 214.57 215.60 212.68 213.33 935,926 -2.69(-1.25%)
Oct 04, 2019 210.25 216.19 209.96 216.02 1,060,900 +6.59(+3.15%)
Oct 03, 2019 208.42 210.97 207.70 209.43 1,036,435 +1.59(+0.77%)
Oct 02, 2019 210.05 211.81 206.88 207.84 1,275,120 -2.88(-1.37%)
Oct 01, 2019 211.34 211.88 208.32 210.72 1,109,616 -0.62(-0.29%)
Sep 30, 2019 213.09 214.83 210.59 211.34 1,123,274 -2.55(-1.19%)
Sep 27, 2019 217.18 217.88 213.22 213.89 1,030,700 -2.10(-0.97%)
Sep 26, 2019 214.82 216.69 214.22 215.99 1,251,033 +2.71(+1.27%)
Sep 25, 2019 213.42 214.06 211.18 213.28 1,122,865 +0.37(+0.17%)
Sep 24, 2019 213.06 216.67 211.99 212.91 1,128,607 +0.63(+0.30%)
Sep 23, 2019 209.77 213.00 209.58 212.28 851,195 +1.13(+0.54%)
Sep 20, 2019 212.89 212.89 209.78 211.15 2,126,400 -0.80(-0.38%)
Sep 19, 2019 214.06 216.15 210.94 211.95 1,375,915 -4.22(-1.95%)
Sep 18, 2019 215.10 216.47 212.99 216.17 1,172,121 +1.44(+0.67%)
Sep 17, 2019 207.02 214.86 205.63 214.73 2,521,060 +7.73(+3.73%)
Sep 16, 2019 205.57 209.19 205.13 207.00 1,244,678 +1.20(+0.58%)
Sep 13, 2019 206.13 206.54 202.54 205.80 1,122,500 +0.42(+0.20%)
Sep 12, 2019 201.98 205.77 201.78 205.38 1,764,763 +2.80(+1.38%)
Sep 11, 2019 206.00 206.70 201.94 202.58 2,563,697 -2.85(-1.39%)
Sep 10, 2019 215.38 216.65 204.51 205.43 2,569,647 -10.15(-4.71%)
Sep 09, 2019 223.99 224.00 214.85 215.58 1,343,264 -7.49(-3.36%)
Sep 06, 2019 221.52 224.91 221.32 223.07 1,093,800 +1.89(+0.85%)
Sep 05, 2019 224.03 224.86 220.55 221.18 1,186,288 +0.12(+0.05%)
Sep 04, 2019 217.62 221.76 217.54 221.06 1,132,693 +3.30(+1.52%)
Sep 03, 2019 216.07 218.10 215.67 217.76 1,045,254 +0.47(+0.22%)
Aug 30, 2019 215.91 217.74 214.67 217.29 947,300 +1.60(+0.74%)
Aug 29, 2019 216.83 216.87 213.09 215.69 667,330 -0.07(-0.03%)
Aug 28, 2019 216.57 217.22 214.31 215.76 817,913 -0.46(-0.21%)
Aug 27, 2019 215.44 217.51 214.80 216.22 993,527 +1.58(+0.74%)
Aug 26, 2019 211.82 214.80 211.82 214.64 798,620 +3.42(+1.62%)
Aug 23, 2019 212.53 213.75 210.40 211.22 1,547,400 -2.02(-0.95%)
Aug 22, 2019 214.52 214.79 213.14 213.24 755,407 -0.25(-0.12%)
Aug 21, 2019 215.07 215.20 211.99 213.49 1,089,812 -0.36(-0.17%)
Aug 20, 2019 216.74 217.65 213.61 213.85 871,779 -2.85(-1.32%)
Aug 19, 2019 215.00 217.24 213.93 216.70 757,267 +3.12(+1.46%)
Aug 16, 2019 214.34 214.34 211.93 213.58 1,176,300 +0.87(+0.41%)
Aug 15, 2019 210.77 213.29 209.02 212.71 1,300,281 +4.37(+2.10%)
Aug 14, 2019 211.09 213.22 208.24 208.34 1,455,300 -4.96(-2.33%)
Aug 13, 2019 212.40 214.78 208.70 213.30 989,779 +1.05(+0.49%)
Aug 12, 2019 213.20 216.70 211.79 212.25 1,122,583 -3.47(-1.61%)
Aug 09, 2019 212.38 216.73 211.68 215.72 1,051,900 +4.62(+2.19%)
Aug 08, 2019 209.73 211.24 207.07 211.10 1,049,968 +2.21(+1.06%)
Aug 07, 2019 206.74 210.17 204.80 208.89 1,869,765 +0.51(+0.24%)
Aug 06, 2019 202.38 209.15 202.13 208.38 1,431,796 +6.50(+3.22%)
Aug 05, 2019 203.29 205.41 199.20 201.88 1,767,770 -3.28(-1.60%)
Aug 02, 2019 201.18 206.37 199.58 205.16 1,788,200 +4.56(+2.27%)
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.