Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

206.23 -3.27 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 181.78 182.26 179.61 180.87 2,509,446 -1.00(-0.55%)
May 27, 2022 180.87 181.88 179.66 181.87 1,235,513 +2.75(+1.53%)
May 26, 2022 178.06 180.65 177.54 179.12 1,131,435 +1.35(+0.76%)
May 25, 2022 175.50 178.98 173.82 177.77 2,086,225 +3.42(+1.96%)
May 24, 2022 174.27 175.23 170.92 174.35 1,348,559 +0.06(+0.04%)
May 23, 2022 176.72 176.98 173.98 174.29 2,065,727 -0.46(-0.27%)
May 20, 2022 174.74 175.56 171.68 174.75 2,853,325 +1.78(+1.03%)
May 19, 2022 169.84 174.07 169.37 172.97 1,771,348 +1.52(+0.89%)
May 18, 2022 177.34 177.50 170.19 171.45 2,014,356 -6.87(-3.85%)
May 17, 2022 180.75 181.30 176.50 178.32 1,829,628 -0.13(-0.07%)
May 16, 2022 182.38 182.53 177.42 178.45 2,269,922 -3.57(-1.96%)
May 13, 2022 180.29 184.04 178.37 182.02 2,076,168 +3.72(+2.09%)
May 12, 2022 180.13 181.17 174.60 178.30 2,828,027 -2.38(-1.31%)
May 11, 2022 182.03 184.07 180.09 180.68 1,647,064 -1.50(-0.82%)
May 10, 2022 185.10 187.07 180.19 182.18 1,731,335 -1.21(-0.66%)
May 09, 2022 189.96 190.34 182.53 183.38 2,002,186 -7.98(-4.17%)
May 06, 2022 193.03 193.62 189.34 191.36 1,424,834 -2.64(-1.36%)
May 05, 2022 200.11 200.11 192.05 194.00 1,569,097 -6.72(-3.35%)
May 04, 2022 198.76 200.99 194.44 200.72 1,784,533 +1.36(+0.68%)
May 03, 2022 197.90 200.57 197.90 199.36 1,237,093 +2.17(+1.10%)
May 02, 2022 199.57 201.02 194.20 197.19 1,608,519 -2.33(-1.17%)
Apr 29, 2022 204.24 205.53 199.11 199.52 1,431,498 -5.80(-2.83%)
Apr 28, 2022 205.68 207.51 202.59 205.33 1,619,805 -0.19(-0.09%)
Apr 27, 2022 197.84 207.81 195.38 205.52 2,480,614 +11.52(+5.94%)
Apr 26, 2022 201.67 201.72 193.88 194.00 2,332,954 -7.54(-3.74%)
Apr 25, 2022 201.40 202.26 197.86 201.54 2,242,906 -1.24(-0.61%)
Apr 22, 2022 207.78 208.58 202.31 202.78 1,726,035 -4.96(-2.39%)
Apr 21, 2022 215.23 216.00 207.54 207.74 1,795,906 -7.12(-3.31%)
Apr 20, 2022 213.77 216.14 212.78 214.86 1,749,935 +1.91(+0.90%)
Apr 19, 2022 215.70 216.29 210.77 212.95 1,491,383 -1.95(-0.91%)
Apr 18, 2022 215.84 217.24 213.85 214.90 850,175 -1.29(-0.60%)
Apr 14, 2022 218.03 218.81 216.10 216.19 916,966 -1.55(-0.71%)
Apr 13, 2022 215.41 217.99 214.50 217.73 1,192,855 +3.03(+1.41%)
Apr 12, 2022 218.33 220.74 213.77 214.71 1,613,602 -3.46(-1.59%)
Apr 11, 2022 220.34 220.47 215.98 218.17 1,431,399 -2.42(-1.10%)
Apr 08, 2022 223.72 224.70 220.13 220.59 1,383,934 -1.64(-0.74%)
Apr 07, 2022 222.50 223.56 217.19 222.23 1,332,411 +0.77(+0.35%)
Apr 06, 2022 215.19 221.70 214.67 221.45 1,974,323 +5.45(+2.52%)
Apr 05, 2022 212.17 218.88 212.17 216.00 1,348,996 +2.61(+1.22%)
Apr 04, 2022 218.38 218.90 212.10 213.40 1,452,783 -4.76(-2.18%)
Apr 01, 2022 217.09 219.11 215.05 218.15 2,095,407 +1.78(+0.82%)
Mar 31, 2022 220.66 222.68 216.34 216.37 2,809,774 -3.58(-1.63%)
Mar 30, 2022 220.42 221.67 218.86 219.95 1,744,270 +0.83(+0.38%)
Mar 29, 2022 222.86 223.31 217.18 219.12 2,398,826 -3.36(-1.51%)
Mar 28, 2022 225.69 226.28 222.00 222.48 1,973,870 -2.86(-1.27%)
Mar 25, 2022 223.35 226.80 223.35 225.34 1,760,950 +2.54(+1.14%)
Mar 24, 2022 224.97 226.04 221.75 222.80 1,971,075 -1.69(-0.75%)
Mar 23, 2022 225.59 227.30 224.19 224.49 1,073,856 -1.09(-0.48%)
Mar 22, 2022 228.10 229.22 223.52 225.58 2,063,647 -2.52(-1.10%)
Mar 21, 2022 226.05 228.74 225.81 228.10 1,586,228 +1.06(+0.46%)
Mar 18, 2022 226.59 228.54 224.25 227.05 3,147,481 +3.02(+1.35%)
Mar 17, 2022 219.40 224.04 219.34 224.03 1,484,571 +3.88(+1.76%)
Mar 16, 2022 211.73 220.29 211.73 220.14 2,226,488 +9.11(+4.31%)
Mar 15, 2022 210.28 211.53 208.66 211.04 1,306,783 +2.21(+1.06%)
Mar 14, 2022 207.12 211.31 205.54 208.83 1,690,666 +3.28(+1.60%)
Mar 11, 2022 208.67 210.78 205.29 205.54 1,423,693 -1.82(-0.88%)
Mar 10, 2022 206.69 208.61 204.88 207.36 1,634,856 -1.94(-0.93%)
Mar 09, 2022 204.90 210.66 204.32 209.30 1,805,685 +7.60(+3.77%)
Mar 08, 2022 213.05 213.05 201.20 201.70 2,976,674 -11.77(-5.51%)
Mar 07, 2022 220.75 221.29 213.39 213.47 2,223,135 -7.28(-3.30%)
Mar 04, 2022 216.56 221.54 214.19 220.75 1,626,538 +2.67(+1.23%)
Mar 03, 2022 215.87 221.04 215.27 218.08 2,390,064 +3.69(+1.72%)
Mar 02, 2022 213.79 216.08 213.00 214.38 1,575,826 +2.98(+1.41%)
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.