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 (%)
Mar 31, 2020 146.06 148.33 141.58 146.72 3,000,934 -0.92(-0.62%)
Mar 30, 2020 148.41 150.10 144.99 147.63 2,710,229 +2.25(+1.55%)
Mar 27, 2020 141.70 151.32 139.29 145.38 2,756,699 -2.97(-2.00%)
Mar 26, 2020 134.06 150.17 133.22 148.35 4,236,040 +15.71(+11.84%)
Mar 25, 2020 128.97 136.26 124.18 132.65 4,897,481 +3.45(+2.67%)
Mar 24, 2020 124.90 130.04 122.75 129.19 3,738,516 +10.79(+9.12%)
Mar 23, 2020 133.91 133.91 116.01 118.40 4,535,458 -16.01(-11.91%)
Mar 20, 2020 131.66 139.05 118.95 134.41 6,038,080 +2.47(+1.87%)
Mar 19, 2020 123.42 134.34 111.83 131.94 4,977,905 +10.63(+8.76%)
Mar 18, 2020 132.37 135.00 116.66 121.31 5,510,617 -19.56(-13.88%)
Mar 17, 2020 130.48 142.91 127.19 140.87 4,245,812 +14.83(+11.77%)
Mar 16, 2020 138.31 142.94 125.89 126.04 6,779,098 -28.40(-18.39%)
Mar 13, 2020 152.96 156.26 139.80 154.44 5,168,797 +8.23(+5.63%)
Mar 12, 2020 151.38 159.39 145.31 146.21 4,935,089 -18.98(-11.49%)
Mar 11, 2020 170.89 172.28 163.22 165.19 3,320,159 -10.46(-5.96%)
Mar 10, 2020 176.83 180.29 169.47 175.65 3,218,305 +1.78(+1.02%)
Mar 09, 2020 172.62 180.62 171.66 173.87 3,882,582 -8.91(-4.87%)
Mar 06, 2020 183.79 186.35 179.80 182.78 3,278,830 -4.70(-2.51%)
Mar 05, 2020 185.09 189.17 183.12 187.48 3,312,221 -1.53(-0.81%)
Mar 04, 2020 184.00 189.79 181.55 189.01 2,778,573 +6.39(+3.50%)
Mar 03, 2020 176.97 184.92 176.40 182.62 4,441,314 +5.64(+3.19%)
Mar 02, 2020 167.73 177.77 167.66 176.98 4,454,183 +8.94(+5.32%)
Feb 28, 2020 173.47 176.50 165.59 168.04 5,621,527 -9.78(-5.50%)
Feb 27, 2020 186.28 190.47 177.68 177.82 4,662,401 -8.28(-4.45%)
Feb 26, 2020 179.99 187.88 178.89 186.09 5,211,456 +10.02(+5.69%)
Feb 25, 2020 177.20 178.52 174.86 176.07 3,258,483 -0.83(-0.47%)
Feb 24, 2020 175.19 179.36 174.32 176.90 3,016,546 +0.40(+0.22%)
Feb 21, 2020 176.46 178.03 175.38 176.50 3,395,136 -0.14(-0.08%)
Feb 20, 2020 175.78 176.89 173.00 176.64 1,898,093 +1.27(+0.72%)
Feb 19, 2020 180.45 181.14 175.25 175.38 2,194,244 -4.96(-2.75%)
Feb 18, 2020 177.61 181.00 177.61 180.34 1,467,651 +0.20(+0.11%)
Feb 14, 2020 175.98 180.23 175.81 180.13 1,247,545 +4.07(+2.31%)
Feb 13, 2020 175.54 177.70 174.84 176.06 1,294,580 +0.57(+0.32%)
Feb 12, 2020 175.88 177.49 172.43 175.49 2,809,296 -3.39(-1.89%)
Feb 11, 2020 180.52 181.83 178.59 178.88 1,502,512 -1.45(-0.81%)
Feb 10, 2020 180.62 181.71 179.30 180.34 1,233,747 +0.14(+0.08%)
Feb 07, 2020 179.81 181.93 179.74 180.19 1,376,157 +0.48(+0.27%)
Feb 06, 2020 180.17 181.35 177.72 179.71 1,514,434 -0.68(-0.37%)
Feb 05, 2020 182.75 183.32 178.66 180.39 2,212,976 -1.78(-0.98%)
Feb 04, 2020 182.96 184.62 181.54 182.17 1,951,363 +0.82(+0.45%)
Feb 03, 2020 184.25 184.62 181.00 181.35 1,966,193 -2.15(-1.17%)
Jan 31, 2020 184.28 186.24 182.71 183.50 1,934,027 -1.41(-0.76%)
Jan 30, 2020 180.16 184.99 180.06 184.91 1,844,869 +4.39(+2.43%)
Jan 29, 2020 180.68 181.86 178.88 180.51 1,089,827 +0.31(+0.17%)
Jan 28, 2020 180.03 180.75 179.12 180.20 1,664,356 +0.19(+0.10%)
Jan 27, 2020 176.41 181.03 176.11 180.01 2,034,992 +3.17(+1.79%)
Jan 24, 2020 176.47 177.31 175.96 176.84 1,473,651 +0.84(+0.48%)
Jan 23, 2020 175.53 176.76 174.61 176.00 1,303,382 +0.64(+0.37%)
Jan 22, 2020 175.28 176.20 174.42 175.36 1,127,017 +0.52(+0.30%)
Jan 21, 2020 175.34 176.88 174.60 174.83 1,400,814 +0.00(+0.00%)
Jan 17, 2020 175.19 176.30 173.91 174.83 1,494,238 -0.25(-0.14%)
Jan 16, 2020 173.58 175.14 173.51 175.08 1,193,133 +1.81(+1.04%)
Jan 15, 2020 172.97 174.77 171.58 173.27 1,402,047 +1.23(+0.71%)
Jan 14, 2020 172.87 173.22 171.60 172.04 1,491,512 -0.49(-0.28%)
Jan 13, 2020 172.92 173.37 171.44 172.53 1,473,871 -0.80(-0.46%)
Jan 10, 2020 176.13 176.54 173.00 173.34 2,174,922 -2.86(-1.62%)
Jan 09, 2020 174.27 177.70 173.75 176.19 1,972,546 +2.00(+1.15%)
Jan 08, 2020 173.74 176.12 173.74 174.19 1,789,325 +0.94(+0.54%)
Jan 07, 2020 173.68 174.12 171.52 173.25 1,145,363 -0.34(-0.19%)
Jan 06, 2020 173.34 174.35 172.14 173.59 1,573,433 +0.71(+0.41%)
Jan 03, 2020 170.02 173.30 169.97 172.88 1,401,950 +2.28(+1.34%)
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.