CME Group (NQ: CME )

215.66 +0.06 (+0.03%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 180.97 180.97 174.26 175.29 3,063,969 -4.48(-2.49%)
Feb 25, 2021 178.07 182.08 177.31 179.76 2,730,843 +3.60(+2.04%)
Feb 24, 2021 175.41 178.10 174.60 176.16 1,916,152 +1.71(+0.98%)
Feb 23, 2021 171.95 175.34 170.28 174.45 3,934,391 +2.88(+1.68%)
Feb 22, 2021 170.29 171.93 168.10 171.57 2,304,380 +0.35(+0.20%)
Feb 19, 2021 171.13 172.44 169.31 171.22 1,631,899 +0.95(+0.56%)
Feb 18, 2021 166.82 170.49 166.53 170.28 1,705,708 +2.50(+1.49%)
Feb 17, 2021 165.79 168.44 164.33 167.77 1,724,660 +1.52(+0.91%)
Feb 16, 2021 162.30 166.69 160.62 166.25 3,050,669 +4.42(+2.73%)
Feb 12, 2021 160.50 162.02 159.85 161.83 1,642,152 +1.46(+0.91%)
Feb 11, 2021 163.05 163.52 157.72 160.37 2,865,306 -2.19(-1.34%)
Feb 10, 2021 167.76 168.69 160.33 162.56 3,047,462 -5.94(-3.53%)
Feb 09, 2021 169.41 171.63 167.85 168.50 2,308,531 +0.20(+0.12%)
Feb 08, 2021 169.35 169.99 166.98 168.30 2,359,068 +0.31(+0.18%)
Feb 05, 2021 170.36 170.68 165.39 167.99 1,983,935 -1.88(-1.11%)
Feb 04, 2021 169.35 171.02 168.67 169.87 1,588,504 +1.35(+0.80%)
Feb 03, 2021 169.58 169.74 167.21 168.52 1,477,369 -0.02(-0.01%)
Feb 02, 2021 166.29 169.97 166.09 168.54 1,855,358 +4.01(+2.44%)
Feb 01, 2021 162.07 165.81 160.55 164.53 1,803,140 +5.00(+3.14%)
Jan 29, 2021 158.67 160.68 156.16 159.52 2,084,191 -0.64(-0.40%)
Jan 28, 2021 158.44 162.60 157.84 160.16 1,725,113 +3.23(+2.06%)
Jan 27, 2021 160.01 161.09 156.00 156.93 2,576,287 -4.35(-2.70%)
Jan 26, 2021 162.04 162.68 160.65 161.29 1,421,783 -0.54(-0.34%)
Jan 25, 2021 161.23 162.49 159.81 161.83 1,538,845 +0.29(+0.18%)
Jan 22, 2021 162.83 163.22 161.41 161.54 1,293,761 -1.90(-1.16%)
Jan 21, 2021 166.29 166.29 163.32 163.44 1,622,690 -3.19(-1.91%)
Jan 20, 2021 168.77 169.18 165.77 166.62 1,376,541 -2.08(-1.23%)
Jan 19, 2021 169.60 170.59 167.68 168.70 1,740,997 +0.33(+0.20%)
Jan 15, 2021 169.11 170.00 167.77 168.37 1,568,441 -2.04(-1.19%)
Jan 14, 2021 174.00 174.61 170.05 170.41 1,514,593 -3.34(-1.93%)
Jan 13, 2021 177.72 179.98 173.50 173.75 2,248,749 -3.11(-1.76%)
Jan 12, 2021 174.93 177.39 174.29 176.86 1,858,964 +2.24(+1.28%)
Jan 11, 2021 174.25 175.84 172.93 174.62 1,594,071 -0.65(-0.37%)
Jan 08, 2021 172.90 176.31 172.90 175.27 2,127,484 +0.76(+0.44%)
Jan 07, 2021 173.13 174.94 171.17 174.51 3,177,205 +4.77(+2.81%)
Jan 06, 2021 159.41 171.00 159.01 169.74 5,072,406 +12.52(+7.96%)
Jan 05, 2021 157.66 157.78 155.81 157.22 1,917,594 -0.16(-0.10%)
Jan 04, 2021 160.72 160.78 155.96 157.38 1,637,974 -2.41(-1.51%)
Dec 31, 2020 159.79 159.79 159.79 926,680 +3.55(+2.27%)
Dec 30, 2020 157.86 158.15 156.04 156.24 926,680 -0.75(-0.48%)
Dec 29, 2020 159.00 159.29 156.84 156.99 993,546 -1.34(-0.85%)
Dec 28, 2020 157.25 158.93 156.86 158.34 1,084,188 +1.68(+1.07%)
Dec 24, 2020 156.09 156.99 155.49 156.66 530,902 +0.56(+0.36%)
Dec 23, 2020 157.06 158.66 155.98 156.10 1,490,125 -0.57(-0.36%)
Dec 22, 2020 157.40 158.39 156.33 156.67 1,157,500 -0.67(-0.42%)
Dec 21, 2020 157.16 158.30 155.51 157.34 2,115,492 -1.91(-1.20%)
Dec 18, 2020 160.31 161.86 157.42 159.25 4,137,445 -0.83(-0.52%)
Dec 17, 2020 158.47 160.36 157.71 160.08 2,257,702 +2.79(+1.77%)
Dec 16, 2020 157.05 158.60 156.67 157.29 1,413,634 +0.29(+0.18%)
Dec 15, 2020 154.54 157.02 153.87 157.01 1,664,573 +3.32(+2.16%)
Dec 14, 2020 157.28 157.78 153.68 153.68 1,596,884 -2.35(-1.51%)
Dec 11, 2020 156.97 159.56 155.61 156.04 2,322,713 -1.91(-1.21%)
Dec 10, 2020 157.05 159.07 156.82 157.95 2,115,485 +0.09(+0.05%)
Dec 09, 2020 159.53 159.70 156.62 157.87 1,625,468 -0.13(-0.08%)
Dec 08, 2020 156.90 158.78 154.62 158.00 1,794,106 +0.17(+0.11%)
Dec 07, 2020 155.54 158.24 155.16 157.82 1,405,552 -0.73(-0.46%)
Dec 04, 2020 157.10 159.49 156.56 158.56 1,535,684 +2.00(+1.28%)
Dec 03, 2020 156.23 157.55 154.54 156.56 1,682,776 -0.15(-0.09%)
Dec 02, 2020 154.15 157.62 154.12 156.70 1,942,686 +2.34(+1.52%)
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.