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

CME Group (NQ: CME )

201.44 -0.05 (-0.02%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 7, 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 (%)
Jun 06, 2024 199.83 201.68 199.49 200.34 1,430,360 +0.99(+0.50%)
Jun 05, 2024 202.62 203.62 199.11 199.35 2,424,728 -3.27(-1.61%)
Jun 04, 2024 200.68 203.49 200.31 202.62 2,132,158 +2.02(+1.01%)
Jun 03, 2024 202.04 203.05 199.09 200.60 2,047,592 -1.22(-0.61%)
May 31, 2024 203.99 203.99 201.32 201.82 5,105,262 -1.91(-0.94%)
May 30, 2024 205.25 206.12 203.67 203.73 1,435,485 -0.98(-0.48%)
May 29, 2024 206.80 207.38 204.52 204.72 2,131,187 -2.59(-1.25%)
May 28, 2024 211.74 212.53 206.19 207.31 2,893,776 -6.38(-2.99%)
May 24, 2024 211.75 213.72 211.54 213.69 1,141,781 +2.83(+1.34%)
May 23, 2024 210.15 211.54 208.96 210.86 1,687,590 +0.59(+0.28%)
May 22, 2024 207.68 210.67 207.12 210.27 1,340,659 +1.12(+0.54%)
May 21, 2024 210.79 211.14 208.93 209.15 1,462,726 -0.91(-0.44%)
May 20, 2024 211.92 212.35 209.97 210.06 1,248,142 -1.86(-0.88%)
May 17, 2024 213.10 213.59 211.09 211.92 1,474,786 +0.41(+0.19%)
May 16, 2024 207.07 212.11 206.85 211.52 1,253,313 +4.44(+2.15%)
May 15, 2024 208.81 210.20 206.74 207.07 1,780,924 -2.53(-1.21%)
May 14, 2024 207.94 209.78 205.82 209.60 1,711,800 +0.88(+0.42%)
May 13, 2024 207.40 210.30 207.35 208.72 1,564,503 +1.45(+0.70%)
May 10, 2024 212.31 212.49 206.66 207.27 1,849,402 -5.12(-2.41%)
May 09, 2024 210.63 212.50 209.80 212.39 1,994,884 +1.76(+0.84%)
May 08, 2024 206.91 210.66 205.56 210.63 1,718,045 +3.48(+1.68%)
May 07, 2024 206.98 207.71 202.84 207.15 2,156,550 +0.34(+0.16%)
May 06, 2024 207.37 207.77 204.81 206.81 1,732,482 +0.35(+0.17%)
May 03, 2024 204.69 206.73 201.62 206.47 2,077,218 +0.17(+0.08%)
May 02, 2024 208.18 208.54 205.67 206.30 1,933,682 -0.55(-0.26%)
May 01, 2024 207.86 209.31 206.37 206.84 1,880,119 -1.60(-0.77%)
Apr 30, 2024 207.92 208.94 206.50 208.44 1,402,458 +0.02(+0.01%)
Apr 29, 2024 208.49 211.92 208.00 208.42 1,324,225 -1.31(-0.63%)
Apr 26, 2024 210.71 211.19 208.44 209.74 1,360,897 -1.59(-0.75%)
Apr 25, 2024 211.14 215.28 209.99 211.33 2,059,891 -0.05(-0.02%)
Apr 24, 2024 214.40 215.39 207.88 211.38 2,651,994 -4.16(-1.93%)
Apr 23, 2024 213.78 216.21 212.92 215.53 2,060,073 +1.28(+0.60%)
Apr 22, 2024 212.08 215.47 211.66 214.25 1,753,312 +2.43(+1.15%)
Apr 19, 2024 210.07 213.28 209.07 211.82 2,578,639 +3.37(+1.62%)
Apr 18, 2024 208.95 209.16 206.58 208.45 1,263,591 +1.22(+0.59%)
Apr 17, 2024 206.87 207.94 205.03 207.23 1,864,041 +1.93(+0.94%)
Apr 16, 2024 206.17 207.56 204.97 205.30 1,158,287 +0.25(+0.12%)
Apr 15, 2024 209.84 210.89 204.90 205.05 1,988,771 -3.25(-1.56%)
Apr 12, 2024 211.19 211.62 208.09 208.30 1,591,685 -3.25(-1.54%)
Apr 11, 2024 210.40 212.65 209.24 211.56 1,662,863 +0.77(+0.36%)
Apr 10, 2024 209.21 212.15 208.43 210.79 2,139,211 +2.21(+1.06%)
Apr 09, 2024 212.55 213.25 207.28 208.58 1,643,472 -2.95(-1.40%)
Apr 08, 2024 209.84 212.91 208.97 211.54 2,017,650 +1.66(+0.79%)
Apr 05, 2024 210.16 212.04 209.60 209.88 1,169,951 -1.12(-0.53%)
Apr 04, 2024 211.95 213.06 210.71 211.00 2,195,212 +0.18(+0.08%)
Apr 03, 2024 213.57 214.39 210.76 210.82 1,807,264 -2.75(-1.29%)
Apr 02, 2024 210.83 213.66 210.18 213.57 1,994,560 +2.76(+1.31%)
Apr 01, 2024 214.10 214.47 210.72 210.81 1,042,520 -3.25(-1.52%)
Mar 28, 2024 214.66 214.26 214.26 214.06 1,765,440 -0.31(-0.14%)
Mar 27, 2024 212.15 214.42 211.32 214.37 1,853,325 +2.70(+1.28%)
Mar 26, 2024 213.49 214.08 210.68 211.66 1,382,959 -2.30(-1.07%)
Mar 25, 2024 213.91 215.22 213.18 213.96 983,812 +0.69(+0.32%)
Mar 22, 2024 214.97 215.19 213.14 213.28 1,176,407 -1.58(-0.74%)
Mar 21, 2024 212.60 215.06 212.34 214.86 1,538,676 +2.46(+1.16%)
Mar 20, 2024 214.07 215.21 211.87 212.40 1,896,302 -2.72(-1.27%)
Mar 19, 2024 218.34 218.34 214.85 215.12 1,468,701 -2.52(-1.16%)
Mar 18, 2024 216.87 218.50 216.20 217.64 1,118,364 +1.38(+0.64%)
Mar 15, 2024 216.21 218.93 215.61 216.26 4,165,616 -1.90(-0.87%)
Mar 14, 2024 217.84 218.53 216.02 218.16 1,565,031 +0.05(+0.02%)
Mar 13, 2024 216.51 218.22 216.28 218.11 942,314 +1.60(+0.74%)
Mar 12, 2024 215.68 217.50 215.07 216.51 1,396,538 +0.97(+0.45%)
Mar 11, 2024 211.78 215.60 211.78 215.53 1,135,212 +3.77(+1.78%)
Mar 08, 2024 212.73 213.68 211.59 211.76 1,281,589 -0.55(-0.26%)
Mar 07, 2024 218.62 219.54 212.26 212.31 1,822,972 -4.98(-2.29%)
Mar 06, 2024 217.42 217.86 214.27 217.29 1,152,042 -0.21(-0.10%)
Mar 05, 2024 218.59 220.09 216.80 217.50 950,023 -1.44(-0.66%)
Mar 04, 2024 217.60 219.20 216.91 218.94 965,798 +2.12(+0.98%)
Mar 01, 2024 217.85 219.34 215.53 216.82 1,795,488 -1.13(-0.52%)
Feb 29, 2024 219.67 220.20 216.79 217.94 2,327,939 -0.49(-0.22%)
Feb 28, 2024 217.59 218.58 216.96 218.43 1,096,807 +1.38(+0.63%)
Feb 27, 2024 216.67 217.21 214.79 217.06 1,611,086 +0.01(+0.00%)
Feb 26, 2024 214.85 217.13 214.66 217.04 1,847,877 +1.46(+0.68%)
Feb 23, 2024 216.43 218.77 214.71 215.58 2,073,494 -0.04(-0.02%)
Feb 22, 2024 211.55 215.82 210.82 215.62 1,864,417 +2.97(+1.40%)
Feb 21, 2024 209.18 212.72 208.86 212.65 1,700,322 +3.97(+1.90%)
Feb 20, 2024 210.15 211.17 207.86 208.69 1,287,894 -1.26(-0.60%)
Feb 16, 2024 209.76 212.66 208.97 209.94 1,457,193 +1.23(+0.59%)
Feb 15, 2024 212.06 213.68 207.61 208.72 1,848,634 -4.11(-1.93%)
Feb 14, 2024 208.20 216.70 207.17 212.83 3,450,958 +7.67(+3.74%)
Feb 13, 2024 205.14 208.07 203.18 205.17 2,526,978 +0.60(+0.29%)
Feb 12, 2024 203.23 205.55 202.82 204.56 1,428,335 +1.71(+0.84%)
Feb 09, 2024 202.43 203.36 201.39 202.85 1,731,040 +1.08(+0.53%)
Feb 08, 2024 203.74 205.38 201.27 201.77 1,923,284 -1.44(-0.71%)
Feb 07, 2024 201.57 203.35 200.82 203.22 1,551,647 +2.65(+1.32%)
Feb 06, 2024 202.59 202.59 200.19 200.57 1,327,816 -2.02(-1.00%)
Feb 05, 2024 203.66 203.67 201.58 202.59 1,438,597 -1.71(-0.84%)
Feb 02, 2024 205.03 207.33 203.44 204.30 1,601,224 +0.75(+0.37%)
Feb 01, 2024 202.48 204.48 200.59 203.54 1,634,626 -0.05(-0.02%)
Jan 31, 2024 204.04 206.50 202.21 203.59 2,816,928 -0.27(-0.13%)
Jan 30, 2024 202.20 204.38 201.99 203.86 1,469,104 +1.32(+0.65%)
Jan 29, 2024 204.63 205.37 201.21 202.54 2,419,479 -1.98(-0.97%)
Jan 26, 2024 204.38 204.89 202.82 204.52 1,710,049 +1.16(+0.57%)
Jan 25, 2024 202.57 203.61 200.70 203.37 2,034,389 +1.33(+0.66%)
Jan 24, 2024 202.20 202.98 201.20 202.04 1,654,156 +0.30(+0.15%)
Jan 23, 2024 198.31 201.87 197.99 201.74 1,591,568 +0.69(+0.34%)
Jan 22, 2024 200.00 202.12 199.99 201.05 1,338,608 +1.21(+0.60%)
Jan 19, 2024 201.50 202.25 198.81 199.84 1,622,402 -0.84(-0.42%)
Jan 18, 2024 200.02 201.32 198.27 200.69 1,969,216 -0.07(-0.03%)
Jan 17, 2024 196.72 200.97 196.24 200.75 2,599,940 +4.32(+2.20%)
Jan 16, 2024 195.45 197.76 194.66 196.43 2,616,770 +1.05(+0.54%)
Jan 12, 2024 195.84 195.96 193.77 195.38 1,830,728 +1.13(+0.58%)
Jan 11, 2024 195.84 196.38 193.41 194.26 2,175,398 -1.41(-0.72%)
Jan 10, 2024 195.59 197.45 194.69 195.67 2,138,333 +0.73(+0.38%)
Jan 09, 2024 196.81 197.60 194.74 194.94 1,985,551 -2.99(-1.51%)
Jan 08, 2024 196.67 198.71 195.31 197.93 2,501,850 +0.91(+0.46%)
Jan 05, 2024 201.25 201.82 196.73 197.02 2,366,352 -3.51(-1.75%)
Jan 04, 2024 200.69 201.87 198.82 200.53 2,592,409 +1.32(+0.66%)
Jan 03, 2024 203.97 205.14 198.66 199.21 2,844,992 -7.74(-3.74%)
Jan 02, 2024 210.42 210.78 205.50 206.95 1,830,091 -1.35(-0.65%)
Dec 29, 2023 208.72 209.03 206.56 208.30 1,518,528 -0.42(-0.20%)
Dec 28, 2023 208.45 209.21 207.95 208.72 1,110,854 +0.47(+0.23%)
Dec 27, 2023 206.82 208.27 206.50 208.24 1,546,906 +0.98(+0.47%)
Dec 26, 2023 207.00 207.48 206.30 207.26 1,375,623 +0.47(+0.23%)
Dec 22, 2023 206.62 208.06 205.15 206.79 1,270,538 +0.52(+0.25%)
Dec 21, 2023 203.23 206.45 203.03 206.27 1,063,996 +2.62(+1.29%)
Dec 20, 2023 205.84 206.88 202.96 203.65 1,933,176 -1.83(-0.89%)
Dec 19, 2023 204.22 205.93 202.68 205.48 1,947,612 +1.70(+0.83%)
Dec 18, 2023 200.82 204.00 200.72 203.78 1,757,395 +4.30(+2.16%)
Dec 15, 2023 200.65 201.32 198.67 199.48 4,909,950 -3.31(-1.63%)
Dec 14, 2023 204.08 204.21 197.98 202.79 3,491,859 -2.90(-1.41%)
Dec 13, 2023 206.62 207.95 204.14 205.68 2,906,212 -0.94(-0.45%)
Dec 12, 2023 207.75 208.85 205.89 206.62 1,672,785 -1.25(-0.60%)
Dec 11, 2023 204.97 209.03 204.52 207.87 1,642,297 +3.68(+1.80%)
Dec 08, 2023 203.26 204.94 203.07 204.19 2,584,051 +0.86(+0.42%)
Dec 07, 2023 205.48 205.88 202.22 203.34 2,961,811 -2.33(-1.14%)
Dec 06, 2023 209.75 210.02 203.83 205.67 1,833,923 -3.93(-1.87%)
Dec 05, 2023 209.59 210.15 207.66 209.60 1,275,909 -1.38(-0.66%)
Dec 04, 2023 210.38 214.84 210.38 210.98 1,443,310 +0.23(+0.11%)
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.