CME Group (NQ: CME )

225.33 USD +3.17 (+1.43%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 168.49 170.97 167.63 170.25 1,308,146 +2.94(+1.76%)
Sep 30, 2020 166.60 168.91 165.94 167.31 1,322,805 +1.19(+0.72%)
Sep 29, 2020 169.00 169.80 164.13 166.12 1,741,739 -2.81(-1.66%)
Sep 28, 2020 167.94 170.13 167.58 168.93 1,396,808 +2.15(+1.29%)
Sep 25, 2020 163.64 166.99 163.23 166.78 1,337,700 +2.85(+1.74%)
Sep 24, 2020 162.14 165.27 161.65 163.93 1,258,762 +1.58(+0.97%)
Sep 23, 2020 163.36 167.23 162.04 162.35 1,579,418 -4.24(-2.55%)
Sep 22, 2020 167.46 168.89 164.41 166.59 1,160,320 -1.10(-0.66%)
Sep 21, 2020 166.76 168.83 164.83 167.69 1,900,710 -1.36(-0.80%)
Sep 18, 2020 172.21 172.49 168.42 169.05 2,325,100 -1.66(-0.97%)
Sep 17, 2020 168.81 171.01 168.00 170.71 1,615,616 +0.51(+0.30%)
Sep 16, 2020 169.13 170.88 168.35 170.20 1,885,395 +2.10(+1.25%)
Sep 15, 2020 167.03 168.68 166.30 168.10 1,479,844 +2.02(+1.22%)
Sep 14, 2020 164.60 167.00 163.86 166.08 970,619 +2.87(+1.76%)
Sep 11, 2020 163.79 164.52 162.04 163.21 2,143,800 -0.73(-0.45%)
Sep 10, 2020 166.58 168.52 163.68 163.94 2,055,482 -4.07(-2.42%)
Sep 09, 2020 166.64 169.56 166.40 168.01 1,241,392 +1.01(+0.60%)
Sep 08, 2020 168.62 169.80 166.33 167.00 1,672,668 -2.62(-1.54%)
Sep 04, 2020 172.97 173.36 166.70 169.62 2,038,700 -2.27(-1.32%)
Sep 03, 2020 173.64 176.24 170.98 171.89 1,812,386 -0.82(-0.47%)
Sep 02, 2020 172.69 175.65 171.16 172.71 2,406,954 -1.07(-0.62%)
Sep 01, 2020 175.18 176.00 172.01 173.78 1,340,260 -2.09(-1.19%)
Aug 31, 2020 177.48 177.48 175.72 175.87 1,374,144 -1.16(-0.66%)
Aug 28, 2020 177.46 177.81 175.31 177.03 1,220,000 +0.58(+0.33%)
Aug 27, 2020 175.85 178.25 175.30 176.45 1,339,455 +1.19(+0.68%)
Aug 26, 2020 174.37 175.96 173.50 175.26 1,373,353 +0.34(+0.19%)
Aug 25, 2020 175.16 176.37 174.00 174.92 1,152,790 -0.29(-0.17%)
Aug 24, 2020 174.11 175.52 173.01 175.21 994,132 +1.35(+0.78%)
Aug 21, 2020 173.79 174.33 172.39 173.86 1,223,500 +0.68(+0.39%)
Aug 20, 2020 171.00 173.93 170.55 173.18 1,051,756 +0.98(+0.57%)
Aug 19, 2020 174.77 174.83 171.24 172.20 1,308,142 -1.61(-0.93%)
Aug 18, 2020 175.10 176.20 172.42 173.81 1,366,676 -0.80(-0.46%)
Aug 17, 2020 171.24 174.83 171.04 174.61 1,927,337 +3.17(+1.85%)
Aug 14, 2020 169.11 172.24 169.07 171.44 1,085,700 +1.87(+1.10%)
Aug 13, 2020 169.08 170.49 167.73 169.57 1,166,091 -0.39(-0.23%)
Aug 12, 2020 169.88 172.24 169.45 169.96 1,567,998 +1.84(+1.09%)
Aug 11, 2020 166.73 169.26 165.78 168.12 1,966,795 +2.78(+1.68%)
Aug 10, 2020 167.57 168.28 163.82 165.34 1,991,558 -1.80(-1.08%)
Aug 07, 2020 163.68 168.03 162.15 167.14 1,903,700 +3.17(+1.93%)
Aug 06, 2020 162.48 164.40 162.20 163.97 1,807,227 +0.80(+0.49%)
Aug 05, 2020 164.15 164.59 162.79 163.17 1,111,138 +0.04(+0.02%)
Aug 04, 2020 162.52 164.00 162.13 163.13 1,839,164 +0.13(+0.08%)
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.