CME Group (NQ: CME )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 218.75 219.33 217.38 218.76 1,019,061 +0.62(+0.28%)
May 27, 2021 216.71 218.29 215.82 218.14 1,312,415 +2.01(+0.93%)
May 26, 2021 216.37 217.27 214.02 216.13 807,410 +1.25(+0.58%)
May 25, 2021 217.42 217.71 214.41 214.88 1,182,610 -2.43(-1.12%)
May 24, 2021 218.00 219.72 216.94 217.31 782,606 -0.55(-0.25%)
May 21, 2021 215.02 218.05 214.92 217.86 964,721 +1.78(+0.82%)
May 20, 2021 211.81 217.15 210.85 216.08 1,118,219 +4.22(+1.99%)
May 19, 2021 211.84 213.18 208.85 211.86 1,753,437 -2.37(-1.11%)
May 18, 2021 216.15 216.77 214.00 214.23 937,633 -2.20(-1.02%)
May 17, 2021 217.73 217.99 213.05 216.43 753,024 -0.56(-0.26%)
May 14, 2021 216.13 218.60 215.55 216.99 1,162,196 +1.73(+0.80%)
May 13, 2021 214.00 218.80 212.72 215.26 1,978,709 +1.19(+0.56%)
May 12, 2021 212.02 217.08 211.24 214.07 3,012,128 +1.98(+0.93%)
May 11, 2021 206.29 213.80 206.29 212.09 2,353,681 +4.04(+1.94%)
May 10, 2021 204.46 209.80 203.44 208.05 1,565,594 +5.13(+2.53%)
May 07, 2021 203.43 204.38 200.10 202.92 1,567,060 -1.43(-0.70%)
May 06, 2021 204.28 205.24 202.54 204.35 944,696 +1.29(+0.64%)
May 05, 2021 204.54 204.77 202.74 203.06 956,782 -1.30(-0.64%)
May 04, 2021 204.14 204.45 201.38 204.36 1,463,298 +0.66(+0.32%)
May 03, 2021 202.50 205.28 201.41 203.70 1,127,910 +1.71(+0.85%)
Apr 30, 2021 203.44 204.69 200.75 201.99 1,185,900 -1.74(-0.85%)
Apr 29, 2021 201.04 204.13 200.62 203.73 1,261,793 +2.71(+1.35%)
Apr 28, 2021 204.64 204.64 199.69 201.02 1,712,053 -3.76(-1.84%)
Apr 27, 2021 204.14 205.16 203.59 204.78 1,749,355 +0.09(+0.04%)
Apr 26, 2021 208.33 208.33 204.21 204.69 904,402 -2.62(-1.26%)
Apr 23, 2021 206.24 208.52 205.20 207.31 1,055,300 +1.18(+0.57%)
Apr 22, 2021 206.31 207.31 205.57 206.13 1,162,537 -0.84(-0.41%)
Apr 21, 2021 206.39 208.06 205.70 206.97 1,048,049 +0.85(+0.41%)
Apr 20, 2021 205.59 206.93 204.78 206.12 893,693 +0.53(+0.26%)
Apr 19, 2021 207.15 207.75 204.15 205.59 1,060,486 -1.99(-0.96%)
Apr 16, 2021 205.23 208.54 205.16 207.58 1,271,200 +3.53(+1.73%)
Apr 15, 2021 206.79 207.97 203.28 204.05 2,105,164 -2.72(-1.32%)
Apr 14, 2021 205.03 207.36 204.32 206.77 839,218 +0.91(+0.44%)
Apr 13, 2021 203.23 207.42 202.56 205.86 1,369,563 +1.16(+0.57%)
Apr 12, 2021 203.98 205.33 203.62 204.70 1,296,556 +0.07(+0.03%)
Apr 09, 2021 204.00 204.98 202.53 204.63 1,052,100 +1.89(+0.93%)
Apr 08, 2021 204.55 205.25 201.81 202.74 1,189,666 -1.60(-0.78%)
Apr 07, 2021 204.81 205.88 202.98 204.34 1,099,328 -0.75(-0.37%)
Apr 06, 2021 209.27 209.39 204.39 205.09 1,115,942 -2.35(-1.13%)
Apr 05, 2021 206.99 208.37 206.17 207.44 1,072,011 +1.35(+0.66%)
Apr 01, 2021 205.20 206.28 203.74 206.09 1,242,900 +1.86(+0.91%)
Mar 31, 2021 203.51 205.78 203.25 204.23 1,606,305 -0.71(-0.35%)
Mar 30, 2021 209.40 209.40 204.31 204.94 1,032,535 -4.03(-1.93%)
Mar 29, 2021 206.85 209.47 205.04 208.97 1,016,514 +0.53(+0.25%)
Mar 26, 2021 204.92 208.77 203.62 208.44 1,286,700 +3.19(+1.55%)
Mar 25, 2021 203.78 205.66 201.00 205.25 1,119,454 +0.47(+0.23%)
Mar 24, 2021 201.47 205.85 201.02 204.78 1,452,453 +4.85(+2.43%)
Mar 23, 2021 199.63 201.01 197.39 199.93 1,471,756 +0.58(+0.29%)
Mar 22, 2021 200.22 202.78 198.94 199.35 1,339,790 -3.31(-1.63%)
Mar 19, 2021 204.69 204.69 200.80 202.66 4,850,100 -3.12(-1.52%)
Mar 18, 2021 207.82 210.30 205.13 205.78 1,650,881 -0.80(-0.39%)
Mar 17, 2021 209.11 209.26 206.15 206.58 1,577,510 -0.54(-0.26%)
Mar 16, 2021 208.99 209.97 205.78 207.12 1,247,319 -1.97(-0.94%)
Mar 15, 2021 209.08 209.99 205.82 209.09 1,439,433 -0.06(-0.03%)
Mar 12, 2021 206.76 209.71 205.77 209.15 1,706,500 +3.54(+1.72%)
Mar 11, 2021 205.29 207.44 203.11 205.61 1,823,608 -1.03(-0.50%)
Mar 10, 2021 209.85 210.22 204.41 206.64 1,989,280 -3.08(-1.47%)
Mar 09, 2021 212.40 213.89 209.17 209.72 2,500,165 -4.32(-2.02%)
Mar 08, 2021 214.55 216.75 210.77 214.04 2,450,967 +0.12(+0.06%)
Mar 05, 2021 209.00 215.64 208.19 213.92 3,186,100 +6.90(+3.33%)
Mar 04, 2021 206.81 208.01 204.00 207.02 2,135,508 +1.23(+0.60%)
Mar 03, 2021 206.38 208.78 205.52 205.79 1,406,130 -0.85(-0.41%)
Mar 02, 2021 208.90 209.42 206.09 206.64 1,593,371 -3.06(-1.46%)
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.