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

CME Group (NQ: CME )

199.81 -1.68 (-0.83%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Aug 31, 2021 175.75 177.72 175.18 177.53 1,509,775 +2.14(+1.22%)
Aug 30, 2021 175.58 177.42 174.89 175.39 947,512 -0.50(-0.29%)
Aug 27, 2021 174.89 176.36 174.40 175.89 1,162,044 +0.46(+0.26%)
Aug 26, 2021 176.00 176.91 175.40 175.43 719,329 -0.84(-0.47%)
Aug 25, 2021 176.25 177.28 175.58 176.27 1,195,041 -0.25(-0.14%)
Aug 24, 2021 177.82 178.33 175.76 176.51 917,081 -1.12(-0.63%)
Aug 23, 2021 174.53 177.84 174.26 177.63 1,300,763 +3.05(+1.75%)
Aug 20, 2021 175.09 176.81 174.08 174.58 1,143,675 +0.26(+0.15%)
Aug 19, 2021 172.67 175.13 172.41 174.32 1,639,890 +0.54(+0.31%)
Aug 18, 2021 180.22 180.54 172.60 173.79 6,868,290 -6.97(-3.86%)
Aug 17, 2021 182.03 182.60 179.63 180.76 1,051,461 -1.58(-0.87%)
Aug 16, 2021 181.46 182.49 179.70 182.34 826,560 +0.14(+0.08%)
Aug 13, 2021 183.12 183.25 181.71 182.20 619,785 -1.19(-0.65%)
Aug 12, 2021 184.24 184.24 181.02 183.39 1,276,641 -0.61(-0.33%)
Aug 11, 2021 185.39 185.57 183.77 184.00 909,703 +0.12(+0.07%)
Aug 10, 2021 183.93 184.50 182.74 183.87 1,107,887 -0.16(-0.09%)
Aug 09, 2021 185.13 185.17 183.36 184.03 871,805 -0.64(-0.35%)
Aug 06, 2021 184.49 185.54 183.65 184.67 1,851,295 +1.41(+0.77%)
Aug 05, 2021 184.15 184.87 182.22 183.26 1,493,262 -0.23(-0.12%)
Aug 04, 2021 182.64 184.43 182.13 183.49 2,465,776 -0.24(-0.13%)
Aug 03, 2021 186.13 186.44 181.88 183.73 1,324,745 -2.40(-1.29%)
Aug 02, 2021 186.70 188.19 185.76 186.13 1,484,802 -0.55(-0.30%)
Jul 30, 2021 189.01 189.65 186.34 186.69 1,112,391 -2.26(-1.20%)
Jul 29, 2021 190.00 190.05 186.34 188.95 970,772 +1.12(+0.60%)
Jul 28, 2021 184.62 189.81 183.97 187.83 1,277,689 +1.33(+0.71%)
Jul 27, 2021 185.14 188.92 183.97 186.50 1,207,332 +1.31(+0.71%)
Jul 26, 2021 186.06 186.62 184.45 185.19 940,661 -1.29(-0.69%)
Jul 23, 2021 185.69 187.23 185.23 186.49 959,042 +2.24(+1.21%)
Jul 22, 2021 186.12 186.99 183.52 184.25 1,164,032 -2.32(-1.25%)
Jul 21, 2021 184.33 187.74 183.98 186.57 1,773,249 +3.01(+1.64%)
Jul 20, 2021 181.09 184.68 181.09 183.56 1,282,319 +2.08(+1.14%)
Jul 19, 2021 182.00 183.02 180.10 181.49 1,208,420 -2.74(-1.49%)
Jul 16, 2021 185.77 186.63 183.51 184.22 1,434,338 -0.96(-0.52%)
Jul 15, 2021 184.49 186.13 184.33 185.18 978,391 +0.23(+0.12%)
Jul 14, 2021 185.12 185.72 184.43 184.95 967,987 -0.24(-0.13%)
Jul 13, 2021 185.03 186.29 183.69 185.19 1,363,269 +0.17(+0.09%)
Jul 12, 2021 184.17 185.46 183.75 185.03 1,219,163 +0.55(+0.30%)
Jul 09, 2021 182.66 184.58 182.33 184.48 1,288,917 +1.82(+1.00%)
Jul 08, 2021 180.93 184.07 180.55 182.66 1,493,312 +0.52(+0.29%)
Jul 07, 2021 182.82 184.00 180.77 182.14 1,677,495 -0.95(-0.52%)
Jul 06, 2021 186.96 188.51 182.34 183.09 1,670,369 -4.82(-2.57%)
Jul 02, 2021 189.05 189.71 187.21 187.91 833,644 -0.60(-0.32%)
Jul 01, 2021 187.82 188.68 186.83 188.51 1,389,424 +1.34(+0.71%)
Jun 30, 2021 187.62 188.08 185.89 187.17 1,594,567 -0.55(-0.29%)
Jun 29, 2021 189.58 190.16 187.62 187.72 1,412,593 -1.69(-0.89%)
Jun 28, 2021 192.54 192.56 188.62 189.41 1,120,248 -2.55(-1.33%)
Jun 25, 2021 191.49 192.33 190.35 191.96 1,061,813 +1.00(+0.53%)
Jun 24, 2021 189.72 191.41 189.27 190.96 1,178,704 +1.94(+1.03%)
Jun 23, 2021 190.08 190.33 188.89 189.01 1,103,416 -0.96(-0.50%)
Jun 22, 2021 190.92 190.92 188.99 189.97 949,554 -0.13(-0.07%)
Jun 21, 2021 187.67 190.22 185.96 190.10 1,589,751 +4.66(+2.52%)
Jun 18, 2021 189.66 190.76 184.83 185.44 3,386,573 -5.53(-2.90%)
Jun 17, 2021 192.73 193.16 190.52 190.97 1,114,515 -1.63(-0.85%)
Jun 16, 2021 189.63 193.85 189.34 192.60 1,716,399 +1.65(+0.86%)
Jun 15, 2021 191.66 191.71 190.20 190.96 944,855 +0.25(+0.13%)
Jun 14, 2021 188.48 190.72 188.13 190.71 978,390 +1.97(+1.04%)
Jun 11, 2021 187.38 188.77 186.94 188.74 918,178 +1.40(+0.75%)
Jun 10, 2021 189.25 189.76 186.76 187.34 1,139,739 -2.32(-1.23%)
Jun 09, 2021 189.84 191.68 189.01 189.66 1,213,711 -1.08(-0.57%)
Jun 08, 2021 189.78 191.01 189.07 190.75 1,203,429 -0.40(-0.21%)
Jun 07, 2021 192.23 192.31 190.24 191.15 921,184 -0.24(-0.12%)
Jun 04, 2021 190.81 191.70 190.19 191.38 756,802 +0.37(+0.19%)
Jun 03, 2021 189.79 191.91 188.02 191.02 1,241,248 +1.44(+0.76%)
Jun 02, 2021 187.29 189.83 186.95 189.58 976,296 +2.77(+1.48%)
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.