Skip to main content

CME Group (NQ: CME )

215.21 -0.39 (-0.18%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 174.41 176.58 173.06 175.87 2,254,889 +1.16(+0.66%)
Feb 27, 2023 178.51 178.86 174.52 174.71 1,512,695 -2.88(-1.62%)
Feb 24, 2023 176.85 178.07 176.40 177.59 1,729,110 +0.07(+0.04%)
Feb 23, 2023 177.18 179.46 176.62 177.52 1,457,458 +0.09(+0.05%)
Feb 22, 2023 177.98 178.89 176.85 177.43 1,408,885 -0.84(-0.47%)
Feb 21, 2023 178.18 179.25 177.17 178.27 1,764,921 -0.71(-0.40%)
Feb 17, 2023 178.45 179.72 177.97 178.98 1,752,261 +0.13(+0.07%)
Feb 16, 2023 178.65 179.73 177.69 178.85 1,640,418 +0.20(+0.11%)
Feb 15, 2023 175.66 178.72 175.48 178.65 1,206,605 +1.80(+1.02%)
Feb 14, 2023 176.54 177.84 175.46 176.85 1,291,656 +1.12(+0.64%)
Feb 13, 2023 175.41 177.20 174.69 175.73 1,734,538 +1.05(+0.60%)
Feb 10, 2023 173.71 175.12 173.08 174.67 1,807,342 +1.12(+0.65%)
Feb 09, 2023 178.86 179.92 173.34 173.55 2,374,438 -4.28(-2.41%)
Feb 08, 2023 169.19 178.37 169.19 177.83 2,847,934 +9.14(+5.42%)
Feb 07, 2023 164.54 169.23 164.54 168.70 1,946,223 +2.88(+1.74%)
Feb 06, 2023 166.57 167.24 165.11 165.81 3,021,174 -1.70(-1.01%)
Feb 03, 2023 166.68 170.31 165.60 167.51 3,245,753 +0.53(+0.32%)
Feb 02, 2023 167.71 169.48 166.12 166.98 2,708,560 +0.43(+0.26%)
Feb 01, 2023 167.24 168.54 165.94 166.55 2,059,010 -1.06(-0.63%)
Jan 31, 2023 166.86 167.62 165.24 167.61 1,950,112 +0.66(+0.40%)
Jan 30, 2023 166.95 169.39 166.55 166.95 2,187,170 +0.27(+0.16%)
Jan 27, 2023 167.41 167.55 165.78 166.68 1,667,556 -1.03(-0.62%)
Jan 26, 2023 165.17 168.06 164.97 167.72 2,569,275 +3.22(+1.95%)
Jan 25, 2023 163.19 165.53 163.19 164.50 2,762,944 +0.24(+0.14%)
Jan 24, 2023 166.01 166.98 163.13 164.26 1,635,140 -1.17(-0.71%)
Jan 23, 2023 167.22 167.22 164.85 165.43 1,779,753 -0.66(-0.40%)
Jan 20, 2023 165.69 166.74 164.74 166.10 2,456,165 +0.75(+0.45%)
Jan 19, 2023 166.01 166.84 164.74 165.35 1,986,382 -1.43(-0.86%)
Jan 18, 2023 166.96 169.09 166.61 166.78 1,978,842 -0.20(-0.12%)
Jan 17, 2023 167.65 168.72 166.68 166.98 1,857,570 +0.35(+0.21%)
Jan 13, 2023 166.19 167.97 165.94 166.63 1,128,322 -1.03(-0.61%)
Jan 12, 2023 166.04 167.78 164.20 167.66 2,062,246 +1.01(+0.61%)
Jan 11, 2023 168.51 168.86 166.41 166.65 1,471,828 -1.77(-1.05%)
Jan 10, 2023 167.07 169.33 167.03 168.41 1,453,148 +1.61(+0.97%)
Jan 09, 2023 166.35 169.52 165.90 166.80 2,295,074 +0.67(+0.41%)
Jan 06, 2023 161.82 166.65 160.56 166.12 2,056,162 +5.07(+3.15%)
Jan 05, 2023 161.81 162.97 160.74 161.06 1,582,392 -0.31(-0.19%)
Jan 04, 2023 161.22 161.74 159.43 161.37 2,358,046 +1.07(+0.67%)
Jan 03, 2023 159.65 160.34 158.02 160.30 2,617,125 +0.75(+0.47%)
Dec 30, 2022 159.48 160.59 158.40 159.55 1,101,749 -0.95(-0.59%)
Dec 29, 2022 160.06 161.57 159.66 160.50 1,424,629 +1.16(+0.73%)
Dec 28, 2022 159.55 160.83 158.93 159.34 1,275,139 +0.25(+0.16%)
Dec 27, 2022 161.59 162.00 158.08 159.09 2,056,999 -1.09(-0.68%)
Dec 23, 2022 160.15 160.67 159.28 160.19 1,419,841 +0.15(+0.09%)
Dec 22, 2022 158.99 160.12 157.32 160.04 2,056,399 +0.28(+0.17%)
Dec 21, 2022 157.12 159.79 156.41 159.76 2,025,332 +3.40(+2.18%)
Dec 20, 2022 158.18 159.01 156.25 156.36 1,915,713 -1.38(-0.87%)
Dec 19, 2022 158.39 158.99 156.66 157.74 1,479,054 -0.41(-0.26%)
Dec 16, 2022 158.22 159.07 157.13 158.14 3,380,924 -1.25(-0.78%)
Dec 15, 2022 159.95 160.74 158.12 159.39 1,863,180 -2.26(-1.40%)
Dec 14, 2022 164.50 166.22 161.43 161.65 2,625,604 -2.97(-1.80%)
Dec 13, 2022 169.46 169.55 164.22 164.62 1,818,317 -2.55(-1.53%)
Dec 12, 2022 164.98 167.21 163.72 167.17 2,638,558 +1.91(+1.16%)
Dec 09, 2022 163.86 165.66 163.83 165.26 2,677,459 +1.50(+0.91%)
Dec 08, 2022 161.65 164.29 161.50 163.76 1,914,636 +2.03(+1.26%)
Dec 07, 2022 164.81 165.87 161.13 161.73 2,657,260 -3.57(-2.16%)
Dec 06, 2022 166.43 167.23 165.13 165.30 2,704,856 -0.45(-0.27%)
Dec 05, 2022 162.63 166.03 160.87 165.75 3,194,170 +3.45(+2.12%)
Dec 02, 2022 162.27 163.47 161.24 162.31 3,475,226 -1.17(-0.71%)
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.