Skip to main content

CME Group (NQ: CME )

215.99 +0.39 (+0.18%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 175.57 177.41 174.88 177.31 1,267,422 +1.30(+0.74%)
Apr 27, 2023 176.34 176.45 174.33 176.01 1,606,590 -0.50(-0.28%)
Apr 26, 2023 177.72 179.94 175.16 176.51 2,331,556 -2.78(-1.55%)
Apr 25, 2023 178.25 180.00 177.84 179.29 1,734,810 +0.59(+0.33%)
Apr 24, 2023 181.09 181.45 178.36 178.70 1,332,955 -2.40(-1.32%)
Apr 21, 2023 181.37 182.57 179.73 181.09 1,224,674 -0.60(-0.33%)
Apr 20, 2023 184.35 184.69 180.79 181.69 1,185,621 -1.81(-0.99%)
Apr 19, 2023 183.10 184.81 182.19 183.51 1,052,827 +0.84(+0.46%)
Apr 18, 2023 183.34 183.63 182.13 182.67 1,275,108 -0.71(-0.39%)
Apr 17, 2023 181.61 183.64 180.46 183.37 1,213,950 +1.57(+0.86%)
Apr 14, 2023 181.29 182.11 180.11 181.81 1,231,036 +0.52(+0.29%)
Apr 13, 2023 182.69 183.74 180.84 181.28 1,429,987 -1.73(-0.94%)
Apr 12, 2023 183.43 184.57 182.44 183.01 1,471,127 +0.15(+0.08%)
Apr 11, 2023 184.35 184.86 182.32 182.86 1,636,670 -1.11(-0.60%)
Apr 10, 2023 185.58 186.12 183.56 183.96 1,050,914 -2.25(-1.21%)
Apr 06, 2023 186.41 187.36 184.96 186.22 1,435,445 -0.09(-0.05%)
Apr 05, 2023 184.57 186.60 184.36 186.30 1,661,734 +2.05(+1.11%)
Apr 04, 2023 180.98 184.66 180.98 184.25 1,337,853 +2.61(+1.43%)
Apr 03, 2023 182.11 183.42 181.51 181.65 1,749,256 -1.16(-0.63%)
Mar 31, 2023 180.38 183.26 180.20 182.80 2,144,883 +2.47(+1.37%)
Mar 30, 2023 179.73 180.48 178.76 180.33 1,371,685 +1.80(+1.01%)
Mar 29, 2023 179.44 180.10 177.68 178.53 1,692,114 -0.26(-0.14%)
Mar 28, 2023 177.09 179.04 176.23 178.79 1,707,035 +2.19(+1.24%)
Mar 27, 2023 176.91 177.46 175.58 176.60 2,209,547 +1.40(+0.80%)
Mar 24, 2023 171.85 175.61 170.01 175.19 1,448,918 +3.40(+1.98%)
Mar 23, 2023 170.73 173.62 168.47 171.79 2,200,333 +0.49(+0.28%)
Mar 22, 2023 174.49 174.90 171.26 171.31 1,950,463 -3.08(-1.77%)
Mar 21, 2023 176.90 177.66 173.47 174.39 2,884,535 -1.98(-1.12%)
Mar 20, 2023 178.35 179.15 174.74 176.37 2,077,468 -1.15(-0.65%)
Mar 17, 2023 178.69 181.57 176.84 177.51 5,279,862 -1.17(-0.66%)
Mar 16, 2023 174.43 180.50 174.26 178.69 2,280,451 +4.33(+2.49%)
Mar 15, 2023 174.14 177.13 172.43 174.35 2,918,285 -2.58(-1.46%)
Mar 14, 2023 172.84 177.04 172.38 176.93 2,451,899 +5.40(+3.15%)
Mar 13, 2023 166.09 174.21 166.09 171.53 3,309,358 +4.81(+2.89%)
Mar 10, 2023 168.96 170.18 166.22 166.72 2,121,122 -2.67(-1.58%)
Mar 09, 2023 172.86 173.30 168.66 169.39 1,723,422 -3.20(-1.85%)
Mar 08, 2023 172.76 173.69 171.15 172.59 1,340,444 -0.29(-0.16%)
Mar 07, 2023 175.33 175.53 171.90 172.87 1,788,572 -2.54(-1.45%)
Mar 06, 2023 176.23 177.20 174.85 175.41 1,533,762 -0.37(-0.21%)
Mar 03, 2023 177.02 178.35 175.43 175.78 1,492,908 -1.15(-0.65%)
Mar 02, 2023 174.09 176.98 173.14 176.93 1,418,318 +2.15(+1.23%)
Mar 01, 2023 175.51 175.96 173.76 174.78 1,806,469 -1.07(-0.61%)
Feb 28, 2023 174.39 176.56 173.04 175.85 2,255,120 +1.16(+0.66%)
Feb 27, 2023 178.49 178.84 174.50 174.69 1,512,850 -2.88(-1.62%)
Feb 24, 2023 176.84 178.06 176.38 177.57 1,729,288 +0.07(+0.04%)
Feb 23, 2023 177.16 179.44 176.60 177.50 1,457,608 +0.09(+0.05%)
Feb 22, 2023 177.97 178.87 176.83 177.41 1,409,030 -0.84(-0.47%)
Feb 21, 2023 178.16 179.24 177.15 178.25 1,765,102 -0.71(-0.40%)
Feb 17, 2023 178.43 179.70 177.96 178.96 1,752,441 +0.13(+0.07%)
Feb 16, 2023 178.63 179.71 177.68 178.83 1,640,586 +0.20(+0.11%)
Feb 15, 2023 175.64 178.71 175.46 178.63 1,206,729 +1.80(+1.02%)
Feb 14, 2023 176.52 177.82 175.44 176.83 1,291,789 +1.12(+0.64%)
Feb 13, 2023 175.40 177.18 174.67 175.71 1,734,716 +1.05(+0.60%)
Feb 10, 2023 173.69 175.10 173.06 174.66 1,807,528 +1.12(+0.64%)
Feb 09, 2023 178.84 179.90 173.33 173.54 2,374,681 -4.28(-2.41%)
Feb 08, 2023 169.17 178.35 169.17 177.81 2,848,226 +9.14(+5.42%)
Feb 07, 2023 164.52 169.21 164.52 168.68 1,946,422 +2.88(+1.74%)
Feb 06, 2023 166.55 167.22 165.09 165.79 3,021,484 -1.70(-1.01%)
Feb 03, 2023 166.67 170.29 165.58 167.49 3,246,086 +0.53(+0.32%)
Feb 02, 2023 167.69 169.46 166.11 166.97 2,708,837 +0.43(+0.26%)
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.