CME Group (NQ: CME )

230.41 USD +5.96 (+2.66%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 223.90 224.76 218.89 220.52 2,659,969 -4.81(-2.13%)
Nov 29, 2021 223.46 225.99 223.11 225.33 1,460,968 +3.17(+1.43%)
Nov 26, 2021 225.00 225.93 221.11 222.16 1,006,527 -6.78(-2.96%)
Nov 24, 2021 228.85 230.90 227.80 228.94 1,244,904 +3.14(+1.39%)
Nov 23, 2021 222.93 228.08 222.22 225.80 1,252,428 +1.47(+0.66%)
Nov 22, 2021 223.40 225.71 222.78 224.33 1,101,591 +1.02(+0.46%)
Nov 19, 2021 226.20 226.34 221.99 223.31 1,255,534 -2.89(-1.28%)
Nov 18, 2021 225.98 226.55 225.92 226.20 1,128,310 -0.22(-0.10%)
Nov 17, 2021 225.54 227.06 223.17 226.42 1,140,897 +0.76(+0.34%)
Nov 16, 2021 227.27 228.02 225.36 225.66 1,165,288 -1.03(-0.45%)
Nov 15, 2021 224.43 226.80 223.99 226.69 1,496,678 +1.84(+0.82%)
Nov 12, 2021 222.45 225.15 221.68 224.85 1,630,127 +2.34(+1.05%)
Nov 11, 2021 221.53 222.85 220.38 222.51 1,004,876 +1.43(+0.65%)
Nov 10, 2021 221.75 221.08 969,997 -0.65(-0.29%)
Nov 09, 2021 220.34 221.96 219.08 221.73 753,552 +1.06(+0.48%)
Nov 08, 2021 222.85 223.27 219.50 220.67 757,042 -1.04(-0.47%)
Nov 05, 2021 224.10 224.56 220.68 221.71 1,364,192 +1.14(+0.52%)
Nov 04, 2021 230.14 230.89 219.19 220.57 1,858,262 +0.13(+0.06%)
Nov 03, 2021 221.18 222.46 218.66 220.44 753,526 -0.16(-0.07%)
Nov 02, 2021 218.50 221.37 217.80 220.60 984,269 +2.27(+1.04%)
Nov 01, 2021 221.65 220.55 216.50 218.33 803,367 -2.22(-1.01%)
Oct 29, 2021 217.84 221.43 220.55 1,318,325 +2.21(+1.01%)
Oct 28, 2021 216.37 219.00 215.53 218.34 1,726,623 +1.28(+0.59%)
Oct 27, 2021 219.50 219.54 216.24 217.06 1,526,749 -2.21(-1.01%)
Oct 26, 2021 217.76 219.27 1,332,341 +1.58(+0.73%)
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%)
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.