Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 166.37 169.29 165.96 168.64 1,388,617 +1.46(+0.87%)
Nov 27, 2019 171.22 171.28 166.83 167.18 2,072,166 -4.06(-2.37%)
Nov 26, 2019 172.16 172.61 170.00 171.24 2,969,051 -0.78(-0.45%)
Nov 25, 2019 172.61 173.67 170.98 172.02 1,162,693 -0.08(-0.05%)
Nov 22, 2019 170.83 172.32 170.41 172.11 1,023,280 +1.17(+0.69%)
Nov 21, 2019 172.51 173.02 170.66 170.93 1,148,554 -0.96(-0.56%)
Nov 20, 2019 171.68 173.66 170.63 171.89 1,427,277 +0.38(+0.22%)
Nov 19, 2019 169.94 171.95 169.79 171.51 1,001,331 +0.71(+0.41%)
Nov 18, 2019 170.40 171.03 168.91 170.80 1,286,660 +0.94(+0.55%)
Nov 15, 2019 172.01 172.01 169.63 169.86 1,421,676 -1.54(-0.90%)
Nov 14, 2019 170.06 171.64 169.16 171.40 1,273,858 +1.19(+0.70%)
Nov 13, 2019 168.53 171.32 168.36 170.21 1,298,924 +2.60(+1.55%)
Nov 12, 2019 165.51 167.90 164.89 167.61 1,213,351 +2.36(+1.43%)
Nov 11, 2019 164.28 166.16 164.03 165.24 929,327 +0.40(+0.24%)
Nov 08, 2019 165.49 166.78 164.32 164.84 1,409,174 -0.69(-0.42%)
Nov 07, 2019 165.55 165.61 163.66 165.53 1,230,335 +0.34(+0.21%)
Nov 06, 2019 163.71 165.42 163.46 165.19 1,174,281 +1.36(+0.83%)
Nov 05, 2019 163.89 164.68 162.87 163.83 1,417,123 -0.06(-0.04%)
Nov 04, 2019 167.82 168.34 163.63 163.89 1,640,796 -3.73(-2.23%)
Nov 01, 2019 172.12 172.85 166.81 167.62 1,632,896 -3.53(-2.06%)
Oct 31, 2019 169.86 174.15 169.65 171.15 1,852,548 +0.65(+0.38%)
Oct 30, 2019 169.60 172.54 168.12 170.50 1,917,494 +3.30(+1.97%)
Oct 29, 2019 167.19 169.31 166.32 167.20 3,002,020 +0.28(+0.17%)
Oct 28, 2019 167.72 167.80 163.83 166.92 3,081,194 +0.17(+0.10%)
Oct 25, 2019 169.29 170.03 166.70 166.75 1,678,699 -2.32(-1.37%)
Oct 24, 2019 168.80 170.03 167.56 169.07 1,442,368 +0.85(+0.50%)
Oct 23, 2019 167.95 169.79 166.47 168.22 1,275,132 +0.18(+0.10%)
Oct 22, 2019 171.55 172.58 167.62 168.05 1,931,477 -3.37(-1.97%)
Oct 21, 2019 176.52 177.13 171.18 171.42 1,563,334 -5.91(-3.33%)
Oct 18, 2019 177.66 178.11 176.03 177.32 1,496,811 +0.13(+0.08%)
Oct 17, 2019 176.31 177.36 174.94 177.19 1,714,518 +0.83(+0.47%)
Oct 16, 2019 175.72 176.40 173.58 176.36 1,409,811 -0.47(-0.26%)
Oct 15, 2019 177.29 178.01 175.85 176.82 874,455 +0.18(+0.10%)
Oct 14, 2019 177.54 178.75 176.36 176.64 944,045 -0.40(-0.23%)
Oct 11, 2019 181.16 181.16 176.14 177.04 1,441,512 -2.55(-1.42%)
Oct 10, 2019 178.20 180.71 178.03 179.59 811,482 +0.63(+0.35%)
Oct 09, 2019 178.22 179.19 176.78 178.95 938,109 +2.49(+1.41%)
Oct 08, 2019 176.77 177.85 175.73 176.47 1,522,385 -0.99(-0.56%)
Oct 07, 2019 178.49 179.34 176.91 177.46 1,125,134 -2.24(-1.25%)
Oct 04, 2019 174.89 179.83 174.65 179.69 1,275,373 +5.48(+3.15%)
Oct 03, 2019 173.37 175.49 172.77 174.21 1,245,962 +1.32(+0.76%)
Oct 02, 2019 174.73 176.19 172.09 172.89 1,532,900 -2.39(-1.37%)
Oct 01, 2019 175.80 176.25 173.29 175.28 1,333,938 -0.52(-0.29%)
Sep 30, 2019 177.26 178.70 175.18 175.80 1,350,357 -2.12(-1.19%)
Sep 27, 2019 180.66 181.24 177.36 177.92 1,239,068 -1.75(-0.97%)
Sep 26, 2019 178.69 180.25 178.20 179.67 1,503,944 +2.25(+1.27%)
Sep 25, 2019 177.53 178.06 175.67 177.41 1,349,865 +0.31(+0.17%)
Sep 24, 2019 177.23 180.23 176.34 177.11 1,356,768 +0.52(+0.30%)
Sep 23, 2019 174.49 177.18 174.34 176.58 1,023,274 +0.94(+0.54%)
Sep 20, 2019 177.09 177.09 174.50 175.64 2,556,277 -0.66(-0.38%)
Sep 19, 2019 178.06 179.80 175.47 176.31 1,654,072 -3.51(-1.95%)
Sep 18, 2019 178.93 180.07 177.17 179.82 1,409,079 +1.20(+0.67%)
Sep 17, 2019 172.21 178.73 171.05 178.62 3,030,722 +6.43(+3.73%)
Sep 16, 2019 171.00 174.01 170.63 172.19 1,496,304 +1.00(+0.58%)
Sep 13, 2019 171.47 171.81 168.48 171.19 1,349,426 +0.35(+0.20%)
Sep 12, 2019 168.01 171.17 167.85 170.84 2,121,531 +2.33(+1.38%)
Sep 11, 2019 171.36 171.94 167.98 168.51 3,081,979 -2.37(-1.39%)
Sep 10, 2019 179.16 180.22 170.12 170.88 3,089,131 -8.44(-4.71%)
Sep 09, 2019 186.32 186.33 178.72 179.33 1,614,820 -5.61(-3.03%)
Sep 06, 2019 183.65 186.46 183.48 184.93 1,319,360 +1.57(+0.85%)
Sep 05, 2019 185.73 186.42 182.84 183.37 1,430,921 +0.10(+0.05%)
Sep 04, 2019 180.41 183.85 180.35 183.27 1,366,274 +2.74(+1.52%)
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.