CME Group (NQ: CME )

219.85 USD +2.16 (+0.99%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 218.00 218.62 216.65 217.69 1,021,157 -0.26(-0.12%)
Oct 22, 2021 215.00 218.67 214.37 217.95 1,184,749 +3.15(+1.47%)
Oct 21, 2021 215.12 216.00 213.71 214.80 1,204,707 +0.63(+0.29%)
Oct 20, 2021 217.79 217.79 213.06 214.17 1,080,396 -3.39(-1.56%)
Oct 19, 2021 214.77 217.64 214.01 217.56 1,663,695 +3.63(+1.70%)
Oct 18, 2021 211.05 214.36 210.68 213.93 1,524,757 +2.03(+0.96%)
Oct 15, 2021 208.00 212.60 207.52 211.90 1,746,588 +4.85(+2.34%)
Oct 14, 2021 204.42 207.23 203.21 207.05 1,314,518 +2.79(+1.37%)
Oct 13, 2021 201.79 204.71 199.50 204.26 1,540,332 +1.45(+0.71%)
Oct 12, 2021 201.32 203.80 200.92 202.81 1,076,967 +1.49(+0.74%)
Oct 11, 2021 202.67 204.37 200.94 201.32 929,507 -0.21(-0.10%)
Oct 08, 2021 201.19 202.34 198.37 201.53 1,170,280 -0.58(-0.29%)
Oct 07, 2021 200.73 202.26 199.74 202.11 1,465,536 +3.39(+1.71%)
Oct 06, 2021 197.25 198.84 196.52 198.72 946,681 +0.40(+0.20%)
Oct 05, 2021 193.56 199.49 193.40 198.32 989,834 +3.61(+1.85%)
Oct 04, 2021 196.07 198.01 192.37 194.71 1,384,299 -1.88(-0.96%)
Oct 01, 2021 194.27 197.24 191.61 196.59 1,254,419 +3.21(+1.66%)
Sep 30, 2021 197.11 197.50 193.06 193.38 1,394,389 -2.78(-1.42%)
Sep 29, 2021 197.46 198.03 195.95 196.16 1,027,646 -1.73(-0.87%)
Sep 28, 2021 200.22 200.99 195.57 197.89 1,873,085 -0.54(-0.27%)
Sep 27, 2021 198.45 201.76 197.51 198.43 1,687,823 +0.42(+0.21%)
Sep 24, 2021 193.53 198.54 192.83 198.01 1,889,341 +4.53(+2.34%)
Sep 23, 2021 190.25 194.11 190.16 193.48 1,495,640 +4.15(+2.19%)
Sep 22, 2021 187.69 189.99 186.10 189.33 1,776,487 +3.49(+1.88%)
Sep 21, 2021 188.64 189.32 185.79 185.84 1,299,456 -2.17(-1.15%)
Sep 20, 2021 187.69 189.18 185.93 188.01 1,389,010 -0.64(-0.34%)
Sep 17, 2021 188.11 189.68 187.62 188.65 1,881,452 -0.04(-0.02%)
Sep 16, 2021 189.51 191.34 188.64 188.69 1,273,867 -0.27(-0.14%)
Sep 15, 2021 187.95 189.27 187.00 188.96 1,505,474 +0.17(+0.09%)
Sep 14, 2021 190.80 191.57 187.91 188.79 1,169,952 -0.44(-0.23%)
Sep 13, 2021 191.01 191.66 187.96 189.23 1,597,630 +0.02(+0.01%)
Sep 10, 2021 191.84 193.21 189.10 189.21 1,504,968 -3.25(-1.69%)
Sep 09, 2021 192.32 193.31 191.71 192.46 1,360,327 -1.29(-0.67%)
Sep 08, 2021 193.77 194.40 192.17 193.75 1,122,462 -0.01(-0.01%)
Sep 07, 2021 194.79 195.23 192.60 193.76 1,076,818 -1.54(-0.79%)
Sep 03, 2021 197.24 197.43 195.13 195.30 1,061,775 -2.32(-1.17%)
Sep 02, 2021 199.32 199.32 195.85 197.62 1,607,755 -1.59(-0.80%)
Sep 01, 2021 200.90 201.70 198.95 199.21 1,489,647 -2.51(-1.24%)
Aug 31, 2021 199.70 201.94 199.05 201.72 1,328,701 +2.43(+1.22%)
Aug 30, 2021 199.51 201.60 198.72 199.29 833,873 -0.57(-0.29%)
Aug 27, 2021 198.72 200.39 198.17 199.86 1,022,675 +0.52(+0.26%)
Aug 26, 2021 199.98 201.02 199.30 199.34 633,057 -0.95(-0.47%)
Aug 25, 2021 200.27 201.44 199.51 200.29 1,051,714 -0.28(-0.14%)
Aug 24, 2021 202.05 202.63 199.71 200.57 807,091 -1.27(-0.63%)
Aug 23, 2021 198.31 202.08 198.01 201.84 1,144,757 +3.47(+1.75%)
Aug 20, 2021 198.95 200.90 197.80 198.37 1,006,509 +0.29(+0.15%)
Aug 19, 2021 196.20 199.00 195.90 198.08 1,443,210 +0.61(+0.31%)
Aug 18, 2021 204.78 205.14 196.12 197.47 6,044,543 -7.92(-3.86%)
Aug 17, 2021 206.84 207.49 204.11 205.39 925,355 -1.80(-0.87%)
Aug 16, 2021 206.19 207.36 204.19 207.19 727,427 +0.16(+0.08%)
Aug 13, 2021 208.08 208.22 206.47 207.03 545,452 -1.35(-0.65%)
Aug 12, 2021 209.35 209.35 205.69 208.38 1,123,528 -0.69(-0.33%)
Aug 11, 2021 210.65 210.86 208.81 209.07 800,598 +0.14(+0.07%)
Aug 10, 2021 209.00 209.64 207.64 208.93 975,013 -0.18(-0.09%)
Aug 09, 2021 210.36 210.40 208.35 209.11 767,246 -0.73(-0.35%)
Aug 06, 2021 209.63 210.83 208.68 209.84 1,629,261 +1.60(+0.77%)
Aug 05, 2021 209.25 210.06 207.05 208.24 1,314,168 -0.26(-0.12%)
Aug 04, 2021 207.53 209.57 206.95 208.50 2,170,044 -0.27(-0.13%)
Aug 03, 2021 211.50 211.85 206.67 208.77 1,165,862 -2.73(-1.29%)
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.