CME Group (NQ: CME )

223.50 USD +0.31 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
Dec 01, 2020 177.03 180.33 175.91 179.16 2,626,783 +4.13(+2.36%)
Nov 30, 2020 173.55 175.14 172.95 175.03 1,925,468 +0.26(+0.15%)
Nov 27, 2020 174.54 176.12 173.69 174.77 920,900 -0.02(-0.01%)
Nov 25, 2020 173.18 174.90 170.68 174.79 1,827,900 +1.61(+0.93%)
Nov 24, 2020 170.26 174.14 169.91 173.18 2,072,795 +4.40(+2.61%)
Nov 23, 2020 168.72 171.03 167.72 168.78 1,752,602 +1.31(+0.78%)
Nov 20, 2020 166.45 168.34 164.98 167.47 1,282,700 +1.54(+0.93%)
Nov 19, 2020 165.32 166.68 163.52 165.93 972,816 +0.15(+0.09%)
Nov 18, 2020 168.35 169.65 165.65 165.78 1,225,403 -2.29(-1.36%)
Nov 17, 2020 166.64 168.48 165.45 168.07 1,372,429 -0.70(-0.41%)
Nov 16, 2020 168.53 169.34 166.12 168.77 1,660,257 +2.81(+1.69%)
Nov 13, 2020 161.95 167.07 161.71 165.96 1,548,800 +4.95(+3.07%)
Nov 12, 2020 164.35 165.20 159.46 161.01 1,500,088 -4.80(-2.89%)
Nov 11, 2020 169.37 170.27 165.17 165.81 1,952,056 -2.90(-1.72%)
Nov 10, 2020 162.03 168.87 161.11 168.71 3,365,989 +6.30(+3.88%)
Nov 09, 2020 162.36 166.39 160.24 162.41 4,197,980 +11.82(+7.85%)
Nov 06, 2020 151.81 151.83 149.30 150.59 1,566,100 +0.14(+0.09%)
Nov 05, 2020 152.05 152.61 150.00 150.45 2,023,546 -0.05(-0.03%)
Nov 04, 2020 154.37 156.28 150.32 150.50 2,485,980 -2.98(-1.94%)
Nov 03, 2020 154.81 156.21 153.22 153.48 1,770,506 +1.20(+0.79%)
Nov 02, 2020 153.00 154.78 150.84 152.28 2,100,671 +1.56(+1.04%)
Oct 30, 2020 149.15 150.87 147.80 150.72 1,947,800 +0.73(+0.49%)
Oct 29, 2020 149.24 152.58 146.89 149.99 2,348,095 +0.43(+0.29%)
Oct 28, 2020 155.18 156.00 147.53 149.56 3,241,800 -9.91(-6.21%)
Oct 27, 2020 160.24 161.44 159.35 159.47 1,565,838 -0.69(-0.43%)
Oct 26, 2020 162.13 163.05 157.90 160.16 1,342,060 -3.70(-2.26%)
Oct 23, 2020 164.69 165.18 162.26 163.86 1,061,800 +0.38(+0.23%)
Oct 22, 2020 164.98 165.07 162.87 163.48 1,440,604 -1.11(-0.67%)
Oct 21, 2020 163.16 164.87 162.23 164.59 2,142,093 +1.47(+0.90%)
Oct 20, 2020 163.90 165.01 162.90 163.12 1,956,356 -0.22(-0.13%)
Oct 19, 2020 168.80 168.80 163.26 163.34 1,284,716 -4.65(-2.77%)
Oct 16, 2020 167.58 169.50 165.69 167.99 1,006,300 +0.90(+0.54%)
Oct 15, 2020 164.93 167.26 164.45 167.09 1,339,659 +0.39(+0.23%)
Oct 14, 2020 167.89 168.93 166.41 166.70 1,146,510 -0.80(-0.48%)
Oct 13, 2020 169.71 170.91 167.00 167.50 1,263,006 -2.50(-1.47%)
Oct 12, 2020 169.18 171.08 169.18 170.00 893,572 +0.59(+0.35%)
Oct 09, 2020 171.95 172.06 168.70 169.41 1,100,600 -1.49(-0.87%)
Oct 08, 2020 169.56 172.40 169.39 170.90 1,408,620 +1.40(+0.83%)
Oct 07, 2020 168.48 170.04 167.58 169.50 2,043,745 +1.17(+0.70%)
Oct 06, 2020 168.36 170.39 166.99 168.33 1,754,728 +1.39(+0.83%)
Oct 05, 2020 168.29 169.87 166.33 166.94 1,920,549 -1.55(-0.92%)
Oct 02, 2020 168.50 170.18 168.02 168.49 1,133,200 -1.76(-1.03%)
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.