Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	175.53	177.98	175.53	176.91	1,851,988	+1.84(+1.05%)
Jun 29, 2023	174.87	175.61	174.04	175.07	1,460,843	+0.21(+0.12%)
Jun 28, 2023	172.38	174.95	171.32	174.86	2,028,321	+4.00(+2.34%)
Jun 27, 2023	171.66	172.32	169.93	170.86	1,510,333	+0.06(+0.03%)
Jun 26, 2023	172.81	172.86	169.92	170.80	1,362,359	-2.65(-1.53%)
Jun 23, 2023	173.86	174.69	172.76	173.45	2,315,832	-0.41(-0.24%)
Jun 22, 2023	172.82	174.24	172.24	173.86	960,861	+0.48(+0.28%)
Jun 21, 2023	173.92	174.90	172.16	173.39	1,395,732	-1.04(-0.60%)
Jun 20, 2023	175.22	175.95	173.98	174.43	1,822,290	-1.35(-0.77%)
Jun 16, 2023	174.77	176.57	174.50	175.78	3,812,051	+1.80(+1.04%)
Jun 15, 2023	174.30	175.39	172.82	173.98	1,523,257	-2.26(-1.28%)
May 08, 2023	175.35	176.72	174.83	176.24	675,841	+0.53(+0.30%)
May 05, 2023	175.52	176.73	173.95	175.71	1,037,300	+1.12(+0.64%)
May 04, 2023	170.90	175.12	170.75	174.59	1,547,352	+2.49(+1.45%)
May 03, 2023	176.86	177.59	171.93	172.10	1,301,412	-3.99(-2.26%)
May 02, 2023	175.95	176.41	173.16	176.09	1,244,587	-1.04(-0.59%)
May 01, 2023	176.34	177.87	176.29	177.13	1,150,147	+0.82(+0.46%)
Apr 28, 2023	174.59	176.41	173.90	176.32	1,274,567	+1.29(+0.74%)
Apr 27, 2023	175.35	175.46	173.36	175.03	1,615,647	-0.49(-0.28%)
Apr 26, 2023	176.73	178.93	174.17	175.52	2,344,699	-2.76(-1.55%)
Apr 25, 2023	177.25	178.99	176.84	178.28	1,744,589	+0.59(+0.33%)
Apr 24, 2023	180.08	180.44	177.36	177.69	1,340,469	-2.38(-1.32%)
Apr 21, 2023	180.35	181.55	178.72	180.08	1,231,577	-0.60(-0.33%)
Apr 20, 2023	183.31	183.65	179.78	180.67	1,192,304	-1.80(-0.99%)
Apr 19, 2023	182.07	183.78	181.17	182.48	1,058,762	+0.84(+0.46%)
Apr 18, 2023	182.32	182.61	181.11	181.64	1,282,296	-0.70(-0.39%)
Apr 17, 2023	180.59	182.61	179.45	182.34	1,220,794	+1.56(+0.86%)
Apr 14, 2023	180.28	181.09	179.10	180.79	1,237,976	+0.52(+0.29%)
Apr 13, 2023	181.66	182.71	179.83	180.27	1,438,048	-1.72(-0.94%)
Apr 12, 2023	182.40	183.54	181.41	181.98	1,479,420	+0.15(+0.08%)
Apr 11, 2023	183.31	183.82	181.30	181.83	1,645,897	-1.10(-0.60%)
Apr 10, 2023	184.54	185.08	182.53	182.93	1,056,838	-2.24(-1.21%)
Apr 06, 2023	185.36	186.31	183.92	185.17	1,443,537	-0.09(-0.05%)
Apr 05, 2023	183.54	185.55	183.32	185.26	1,671,101	+2.04(+1.11%)
Apr 04, 2023	179.96	183.63	179.96	183.22	1,345,395	+2.59(+1.43%)
Apr 03, 2023	181.09	182.39	180.49	180.63	1,759,117	-1.15(-0.63%)
Mar 31, 2023	179.37	182.23	179.19	181.78	2,156,974	+2.46(+1.37%)
Mar 30, 2023	178.72	179.47	177.76	179.32	1,379,418	+1.78(+1.00%)
Mar 29, 2023	178.43	179.09	176.68	177.53	1,701,653	-0.26(-0.14%)
Mar 28, 2023	176.10	178.04	175.25	177.79	1,716,658	+2.18(+1.24%)
Mar 27, 2023	175.92	176.46	174.60	175.61	2,222,003	+1.39(+0.80%)
Mar 24, 2023	170.89	174.63	169.06	174.21	1,457,086	+3.38(+1.98%)
Mar 23, 2023	169.77	172.65	167.53	170.83	2,212,737	+0.48(+0.28%)
Mar 22, 2023	173.51	173.92	170.30	170.35	1,961,458	-3.06(-1.77%)
Mar 21, 2023	175.91	176.67	172.50	173.41	2,900,795	-1.96(-1.12%)
Mar 20, 2023	177.35	178.15	173.75	175.38	2,089,179	-1.14(-0.65%)
Mar 17, 2023	177.68	180.56	175.85	176.52	5,309,626	-1.17(-0.66%)
Mar 16, 2023	173.45	179.49	173.28	177.68	2,293,306	+4.31(+2.49%)
Mar 15, 2023	173.17	176.14	171.46	173.38	2,934,736	-2.56(-1.46%)
Mar 14, 2023	171.87	176.05	171.41	175.94	2,465,721	+5.37(+3.15%)
Mar 13, 2023	165.16	173.23	165.16	170.57	3,328,014	+4.78(+2.89%)
Mar 10, 2023	168.01	169.23	165.29	165.78	2,133,080	-2.66(-1.58%)
Mar 09, 2023	171.90	172.33	167.71	168.44	1,733,138	-3.18(-1.85%)
Mar 08, 2023	171.79	172.72	170.19	171.62	1,348,000	-0.28(-0.16%)
Mar 07, 2023	174.35	174.54	170.94	171.90	1,798,655	-2.53(-1.45%)
Mar 06, 2023	175.24	176.20	173.87	174.43	1,542,408	-0.37(-0.21%)
Mar 03, 2023	176.03	177.35	174.45	174.80	1,501,324	-1.14(-0.65%)
Mar 02, 2023	173.11	175.99	172.17	175.94	1,426,313	+2.14(+1.23%)
Mar 01, 2023	174.53	174.97	172.79	173.80	1,816,653	-1.07(-0.61%)
Feb 28, 2023	173.41	175.57	172.07	174.87	2,267,833	+1.15(+0.66%)
Feb 27, 2023	177.49	177.84	173.53	173.71	1,521,378	-2.86(-1.62%)
Feb 24, 2023	175.85	177.06	175.39	176.57	1,739,036	+0.07(+0.04%)
Feb 23, 2023	176.17	178.43	175.61	176.51	1,465,825	+0.09(+0.05%)
Feb 22, 2023	176.97	177.87	175.84	176.41	1,416,973	-0.84(-0.47%)
Feb 21, 2023	177.17	178.23	176.16	177.25	1,775,052	-0.71(-0.40%)
Feb 17, 2023	177.43	178.69	176.96	177.96	1,762,319	+0.13(+0.07%)
Feb 16, 2023	177.63	178.70	176.68	177.83	1,649,834	+0.20(+0.11%)
Feb 15, 2023	174.66	177.70	174.48	177.63	1,213,532	+1.79(+1.02%)
Feb 14, 2023	175.53	176.83	174.46	175.84	1,299,071	+1.11(+0.64%)
Feb 13, 2023	174.41	176.19	173.69	174.72	1,744,495	+1.05(+0.60%)
Feb 10, 2023	172.71	174.12	172.09	173.68	1,817,717	+1.11(+0.64%)
Feb 09, 2023	177.84	178.89	172.35	172.56	2,388,068	-4.26(-2.41%)
Feb 08, 2023	168.22	177.35	168.22	176.82	2,864,282	+9.09(+5.42%)
Feb 07, 2023	163.60	168.27	163.60	167.73	1,957,395	+2.87(+1.74%)
Feb 06, 2023	165.62	166.28	164.17	164.87	3,038,516	-1.69(-1.01%)
Feb 03, 2023	165.73	169.34	164.65	166.55	3,264,384	+0.52(+0.32%)
Feb 02, 2023	166.75	168.51	165.18	166.03	2,724,107	+0.43(+0.26%)
Feb 01, 2023	166.28	167.58	165.00	165.60	2,070,829	-1.06(-0.63%)
Jan 31, 2023	165.91	166.67	164.30	166.66	1,961,306	+0.66(+0.40%)
Jan 30, 2023	166.00	168.42	165.60	166.00	2,199,724	+0.26(+0.16%)
Jan 27, 2023	166.45	166.59	164.84	165.73	1,677,128	-1.03(-0.62%)
Jan 26, 2023	164.22	167.10	164.03	166.76	2,584,023	+3.20(+1.96%)
Jan 25, 2023	162.26	164.58	162.26	163.56	2,778,804	+0.24(+0.14%)
Jan 24, 2023	165.06	166.03	162.19	163.33	1,644,526	-1.16(-0.71%)
Jan 23, 2023	166.26	166.26	163.91	164.49	1,789,969	-0.66(-0.40%)
Jan 20, 2023	164.74	165.79	163.80	165.15	2,470,264	+0.75(+0.45%)
Jan 19, 2023	165.06	165.89	163.80	164.40	1,997,784	-1.42(-0.86%)
Jan 18, 2023	166.01	168.12	165.66	165.83	1,990,201	-0.20(-0.12%)
Jan 17, 2023	166.69	167.75	165.72	166.03	1,868,233	+0.35(+0.21%)
Jan 13, 2023	165.24	167.02	165.00	165.68	1,134,799	-1.02(-0.61%)
Jan 12, 2023	165.09	166.83	163.26	166.70	2,074,084	+1.00(+0.61%)
Jan 11, 2023	167.55	167.89	165.46	165.69	1,480,277	-1.75(-1.05%)
Jan 10, 2023	166.12	168.37	166.07	167.45	1,461,489	+1.60(+0.97%)
Jan 09, 2023	165.40	168.55	164.95	165.85	2,308,248	+0.67(+0.41%)
Jan 06, 2023	160.89	165.69	159.65	165.18	2,067,965	+5.04(+3.15%)
Jan 05, 2023	160.88	162.03	159.82	160.14	1,591,475	-0.31(-0.19%)
Jan 04, 2023	160.30	160.82	158.52	160.45	2,371,582	+1.07(+0.67%)
Jan 03, 2023	158.74	159.42	157.12	159.38	2,632,148	+0.74(+0.47%)
Dec 30, 2022	158.57	159.68	157.50	158.64	1,108,073	-0.94(-0.59%)
Dec 29, 2022	159.15	160.65	158.75	159.58	1,432,807	+1.15(+0.73%)
Dec 28, 2022	158.64	159.91	158.03	158.43	1,282,458	+0.25(+0.15%)
Dec 27, 2022	160.67	161.07	157.18	158.19	2,068,807	-1.08(-0.68%)
Dec 23, 2022	159.23	159.75	158.37	159.27	1,427,991	+0.15(+0.09%)
Dec 22, 2022	158.09	159.21	156.42	159.12	2,068,203	+0.28(+0.17%)
Dec 21, 2022	156.22	158.88	155.52	158.85	2,036,958	+3.38(+2.17%)
Dec 20, 2022	157.28	158.10	155.36	155.47	1,926,709	-1.37(-0.87%)
Dec 19, 2022	157.49	158.08	155.76	156.84	1,487,545	-0.40(-0.26%)
Dec 16, 2022	157.31	158.16	156.24	157.24	3,400,331	-1.24(-0.78%)
Dec 15, 2022	159.04	159.82	157.21	158.48	1,873,875	-2.25(-1.40%)
Dec 14, 2022	163.56	165.27	160.51	160.73	2,640,675	-2.95(-1.80%)
Dec 13, 2022	168.50	168.58	163.28	163.68	1,828,755	-2.54(-1.53%)
Dec 12, 2022	164.04	166.25	162.79	166.22	2,653,704	+1.90(+1.16%)
Dec 09, 2022	162.93	164.71	162.89	164.31	2,692,829	+1.49(+0.91%)
Dec 08, 2022	160.72	163.35	160.58	162.83	1,925,627	+2.02(+1.26%)
Dec 07, 2022	163.87	164.92	160.21	160.81	2,672,514	-3.55(-2.16%)
Dec 06, 2022	165.48	166.28	164.19	164.36	2,720,382	-0.45(-0.27%)
Dec 05, 2022	161.70	165.08	159.95	164.81	3,212,505	+3.43(+2.12%)
Dec 02, 2022	161.34	162.54	160.32	161.38	3,495,175	-1.16(-0.71%)
Dec 01, 2022	162.82	163.93	161.70	162.54	3,553,140	+1.28(+0.79%)
Nov 30, 2022	159.84	161.90	157.20	161.26	4,230,283	+1.54(+0.97%)
Nov 29, 2022	158.52	160.24	157.85	159.72	2,324,141	+1.53(+0.97%)
Nov 28, 2022	159.71	160.22	157.43	158.18	2,513,519	-1.71(-1.07%)
Nov 25, 2022	161.21	161.48	158.98	159.89	1,189,370	-0.91(-0.57%)
Nov 23, 2022	159.72	162.38	159.58	160.81	2,284,458	+1.60(+1.00%)
Nov 22, 2022	162.22	162.27	159.00	159.21	1,705,793	-2.06(-1.27%)
Nov 21, 2022	158.04	161.66	157.79	161.26	2,758,199	+3.66(+2.32%)
Nov 18, 2022	158.98	159.29	156.38	157.61	2,270,076	-0.94(-0.59%)
Nov 17, 2022	159.37	160.23	158.44	158.55	2,626,411	-1.24(-0.78%)
Nov 16, 2022	159.24	161.16	158.97	159.79	2,938,453	+1.00(+0.63%)
Nov 15, 2022	159.73	160.59	156.86	158.79	2,215,969	-0.10(-0.06%)
Nov 14, 2022	159.05	163.22	158.81	158.89	2,214,899	-0.32(-0.20%)
Nov 11, 2022	160.00	160.40	156.56	159.21	2,980,945	-0.08(-0.05%)
Nov 10, 2022	160.71	160.71	157.02	159.29	2,646,395	+3.05(+1.95%)
Nov 09, 2022	159.47	159.49	156.06	156.24	1,936,283	-2.01(-1.27%)
Nov 08, 2022	155.09	159.12	154.64	158.25	3,529,182	+3.16(+2.04%)
Nov 07, 2022	156.37	156.74	154.77	155.09	1,902,643	-0.85(-0.54%)
Nov 04, 2022	157.05	157.99	154.61	155.94	2,265,279	-0.23(-0.15%)
Nov 03, 2022	156.36	158.36	156.05	156.16	1,065,287	-1.79(-1.13%)
Nov 02, 2022	158.26	160.57	156.93	157.96	2,806,902	-0.59(-0.37%)
Nov 01, 2022	159.44	160.17	157.15	158.55	1,706,734	+0.21(+0.13%)
Oct 31, 2022	158.40	159.81	157.87	158.34	1,762,367	-1.33(-0.83%)
Oct 28, 2022	158.79	160.40	156.86	159.66	1,815,110	+1.84(+1.17%)
Oct 27, 2022	157.84	159.96	156.83	157.82	2,225,973	+0.73(+0.47%)
Oct 26, 2022	161.31	162.83	156.30	157.09	2,379,571	-3.54(-2.20%)
Oct 25, 2022	156.47	161.13	156.30	160.62	3,311,365	+3.46(+2.20%)
Oct 24, 2022	155.71	158.54	155.34	157.16	2,627,497	+1.85(+1.19%)
Oct 21, 2022	155.69	155.69	152.20	155.31	3,716,215	-0.38(-0.24%)
Oct 20, 2022	157.13	158.68	155.28	155.69	1,945,220	-2.19(-1.39%)
Oct 19, 2022	158.65	160.16	157.57	157.88	1,247,140	-1.33(-0.84%)
Oct 18, 2022	161.75	161.78	158.87	159.22	1,353,440	+0.10(+0.06%)
Oct 17, 2022	159.21	161.27	158.51	159.12	1,633,518	+2.13(+1.36%)
Oct 14, 2022	159.44	160.65	156.56	156.99	1,422,002	-2.39(-1.50%)
Oct 13, 2022	156.13	159.94	153.95	159.38	2,439,548	+2.49(+1.59%)
Oct 12, 2022	158.16	160.64	156.69	156.89	2,691,607	+1.61(+1.04%)
Oct 11, 2022	155.26	156.88	154.42	155.28	1,856,704	+0.45(+0.29%)
Oct 10, 2022	155.94	156.32	153.94	154.83	2,378,099	-0.42(-0.27%)
Oct 07, 2022	159.72	159.88	154.71	155.25	2,134,987	-5.24(-3.26%)
Oct 06, 2022	165.26	165.87	160.29	160.49	2,052,919	-4.77(-2.89%)
Oct 05, 2022	164.89	168.61	163.87	165.25	1,559,527	-1.15(-0.69%)
Oct 04, 2022	163.85	166.50	162.10	166.41	2,256,193	+3.61(+2.22%)
Oct 03, 2022	162.25	163.79	159.99	162.80	2,215,033	+0.96(+0.59%)
Sep 30, 2022	163.69	165.29	161.68	161.84	1,796,726	-1.41(-0.86%)
Sep 29, 2022	164.01	164.98	162.19	163.25	1,776,845	-0.79(-0.48%)
Sep 28, 2022	161.17	164.84	160.23	164.03	1,982,098	+2.99(+1.86%)
Sep 27, 2022	165.33	166.25	159.97	161.04	1,949,557	-3.40(-2.07%)
Sep 26, 2022	164.82	165.33	162.51	164.44	1,308,951	-1.00(-0.61%)
Sep 23, 2022	167.20	168.24	163.32	165.45	1,385,352	-2.06(-1.23%)
Sep 22, 2022	167.38	168.84	165.64	167.50	1,361,740	+1.19(+0.71%)
Sep 21, 2022	170.46	171.51	166.26	166.31	1,512,666	-4.77(-2.79%)
Sep 20, 2022	172.95	173.45	169.18	171.08	1,077,040	-3.17(-1.82%)
Sep 19, 2022	174.30	174.32	172.42	174.25	897,385	-0.77(-0.44%)
Sep 16, 2022	174.62	177.09	173.54	175.02	1,870,302	+0.72(+0.41%)
Sep 15, 2022	175.40	177.42	174.12	174.30	1,549,940	-0.48(-0.28%)
Sep 14, 2022	178.83	178.83	173.37	174.78	2,032,158	-2.54(-1.43%)
Sep 13, 2022	180.70	182.45	176.88	177.32	2,110,140	-5.60(-3.06%)
Sep 12, 2022	183.81	184.73	182.45	182.93	1,043,942	-1.01(-0.55%)
Sep 09, 2022	184.53	184.53	181.96	183.94	1,791,819	-0.60(-0.33%)
Sep 08, 2022	181.63	185.00	181.36	184.54	1,076,823	+2.41(+1.32%)
Sep 07, 2022	178.99	182.25	178.95	182.13	1,360,181	+2.10(+1.17%)
Sep 06, 2022	177.70	181.57	176.93	180.03	1,833,751	+3.04(+1.72%)
Sep 02, 2022	182.67	182.97	176.35	176.99	1,663,001	-4.30(-2.37%)
Sep 01, 2022	176.82	181.39	176.38	181.29	1,873,438	+3.46(+1.95%)
Aug 31, 2022	179.30	180.24	177.42	177.83	1,946,334	+0.38(+0.22%)
Aug 30, 2022	179.09	179.85	176.26	177.45	1,771,347	-0.19(-0.11%)
Aug 29, 2022	177.90	179.21	176.66	177.64	1,276,556	-0.86(-0.48%)
Aug 26, 2022	181.40	182.21	178.35	178.50	1,162,126	-2.53(-1.40%)
Aug 25, 2022	181.79	183.18	179.90	181.03	896,622	+0.21(+0.12%)
Aug 24, 2022	179.99	181.37	179.25	180.82	1,086,574	+1.11(+0.62%)
Aug 23, 2022	181.13	181.13	179.24	179.71	1,201,330	-1.83(-1.01%)
Aug 22, 2022	183.60	185.45	181.20	181.54	1,108,668	-2.16(-1.18%)
Aug 19, 2022	187.70	187.83	183.31	183.70	2,055,736	-5.32(-2.81%)
Aug 18, 2022	188.28	190.22	188.19	189.02	1,189,109	+1.34(+0.71%)
Aug 17, 2022	184.99	187.80	183.67	187.69	1,596,152	+0.90(+0.48%)
Aug 16, 2022	182.95	186.97	181.88	186.78	1,513,806	+2.88(+1.57%)
Aug 15, 2022	181.79	186.59	181.79	183.90	1,069,425	-0.28(-0.15%)
Aug 12, 2022	181.83	184.31	180.54	184.19	1,590,219	+3.25(+1.80%)
Aug 11, 2022	180.52	183.58	179.56	180.93	2,167,353	+0.56(+0.31%)
Aug 10, 2022	185.78	185.78	179.02	180.37	2,536,368	-4.14(-2.24%)
Aug 09, 2022	183.67	185.09	182.78	184.50	804,601	+1.35(+0.74%)
Aug 08, 2022	185.51	185.62	181.29	183.15	816,328	-0.63(-0.34%)
Aug 05, 2022	181.80	183.83	181.28	183.78	1,292,279	+1.93(+1.06%)
Aug 04, 2022	180.00	184.15	180.00	181.85	1,188,662	+2.08(+1.16%)
Aug 03, 2022	180.64	181.22	178.26	179.77	1,081,019	+0.20(+0.11%)
Aug 02, 2022	178.10	180.80	177.22	179.57	1,168,377	+1.61(+0.90%)
Aug 01, 2022	179.57	180.74	176.26	177.96	1,648,127	-3.39(-1.87%)
Jul 29, 2022	180.79	182.37	179.87	181.35	1,642,336	-0.04(-0.02%)
Jul 28, 2022	177.69	182.14	174.28	181.38	1,965,754	+3.21(+1.80%)
Jul 27, 2022	183.45	184.31	176.57	178.18	2,551,912	-7.08(-3.82%)
Jul 26, 2022	185.87	186.88	184.44	185.26	1,305,520	-0.62(-0.33%)
Jul 25, 2022	185.91	187.05	184.60	185.88	1,365,791	-0.02(-0.01%)
Jul 22, 2022	186.76	187.78	184.48	185.89	1,046,305	-1.19(-0.64%)
Jul 21, 2022	185.96	187.10	184.88	187.09	1,140,105	+1.49(+0.80%)
Jul 20, 2022	186.62	187.46	184.42	185.59	1,534,688	+0.30(+0.16%)
Jul 19, 2022	184.07	186.09	182.64	185.29	1,478,818	+3.07(+1.69%)
Jul 18, 2022	184.17	184.81	181.81	182.22	1,061,120	-1.36(-0.74%)
Jul 15, 2022	181.90	183.90	180.70	183.59	1,936,361	+2.19(+1.21%)
Jul 14, 2022	182.54	183.34	180.01	181.39	1,715,999	-3.65(-1.97%)
Jul 13, 2022	183.11	186.87	183.02	185.05	835,594	+0.34(+0.19%)
Jul 12, 2022	189.59	191.07	184.12	184.70	1,055,466	-4.70(-2.48%)
Jul 11, 2022	190.50	190.91	187.95	189.40	878,193	-0.51(-0.27%)
Jul 08, 2022	188.69	191.99	188.51	189.91	1,397,581	+0.11(+0.06%)
Jul 07, 2022	186.28	190.24	185.92	189.80	1,406,999	+4.38(+2.36%)
Jul 06, 2022	187.10	188.15	184.48	185.42	1,236,069	-0.36(-0.20%)
Jul 05, 2022	185.08	185.91	181.39	185.78	1,173,545	+0.07(+0.04%)

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.

CME Group (NQ: CME )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

CME Group (NQ: CME )

Historical Prices

Sections

Services

The Evening Leader