Skip to main content

CME Group (NQ: CME )

214.89 -0.71 (-0.33%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 164.63 166.24 162.61 162.77 1,786,471 -1.41(-0.86%)
Sep 29, 2022 164.95 165.93 163.12 164.18 1,766,704 -0.79(-0.48%)
Sep 28, 2022 162.10 165.78 161.15 164.97 1,970,786 +3.00(+1.86%)
Sep 27, 2022 166.28 167.21 160.88 161.97 1,938,430 -3.42(-2.07%)
Sep 26, 2022 165.77 166.28 163.45 165.39 1,301,480 -1.01(-0.61%)
Sep 23, 2022 168.16 169.20 164.25 166.40 1,377,445 -2.07(-1.23%)
Sep 22, 2022 168.34 169.81 166.59 168.46 1,353,967 +1.19(+0.71%)
Sep 21, 2022 171.44 172.50 167.21 167.27 1,504,032 -4.80(-2.79%)
Sep 20, 2022 173.94 174.45 170.16 172.07 1,070,893 -3.19(-1.82%)
Sep 19, 2022 175.30 175.32 173.41 175.25 892,263 -0.77(-0.44%)
Sep 16, 2022 175.62 178.10 174.54 176.03 1,859,627 +0.73(+0.41%)
Sep 15, 2022 176.40 178.44 175.12 175.30 1,541,093 -0.49(-0.28%)
Sep 14, 2022 179.86 179.86 174.36 175.79 2,020,560 -2.55(-1.43%)
Sep 13, 2022 181.73 183.50 177.89 178.34 2,098,096 -5.63(-3.06%)
Sep 12, 2022 184.87 185.79 183.50 183.97 1,037,984 -1.02(-0.55%)
Sep 09, 2022 185.59 185.59 183.00 185.00 1,781,592 -0.61(-0.33%)
Sep 08, 2022 182.67 186.06 182.40 185.60 1,070,677 +2.43(+1.32%)
Sep 07, 2022 180.02 183.29 179.98 183.18 1,352,418 +2.11(+1.17%)
Sep 06, 2022 178.72 182.61 177.95 181.06 1,823,285 +3.05(+1.72%)
Sep 02, 2022 183.72 184.02 177.36 178.01 1,653,509 -4.33(-2.37%)
Sep 01, 2022 177.84 182.44 177.40 182.34 1,862,746 +3.48(+1.95%)
Aug 31, 2022 180.33 181.27 178.44 178.85 1,935,226 +0.38(+0.22%)
Aug 30, 2022 180.12 180.88 177.27 178.47 1,761,237 -0.19(-0.11%)
Aug 29, 2022 178.92 180.24 177.67 178.66 1,269,270 -0.87(-0.48%)
Aug 26, 2022 182.44 183.26 179.37 179.53 1,155,493 -2.54(-1.40%)
Aug 25, 2022 182.84 184.23 180.94 182.07 891,505 +0.21(+0.12%)
Aug 24, 2022 181.03 182.41 180.28 181.86 1,080,372 +1.12(+0.62%)
Aug 23, 2022 182.17 182.17 180.27 180.74 1,194,473 -1.84(-1.01%)
Aug 22, 2022 184.66 186.52 182.24 182.58 1,102,340 -2.18(-1.18%)
Aug 19, 2022 188.78 188.91 184.36 184.76 2,044,003 -5.35(-2.81%)
Aug 18, 2022 189.36 191.31 189.26 190.11 1,182,322 +1.34(+0.71%)
Aug 17, 2022 186.05 188.88 184.72 188.76 1,587,042 +0.91(+0.48%)
Aug 16, 2022 184.00 188.04 182.93 187.86 1,505,166 +2.90(+1.57%)
Aug 15, 2022 182.84 187.66 182.84 184.96 1,063,321 -0.28(-0.15%)
Aug 12, 2022 182.87 185.37 181.58 185.24 1,581,143 +3.27(+1.80%)
Aug 11, 2022 181.56 184.63 180.59 181.97 2,154,982 +0.57(+0.31%)
Aug 10, 2022 186.84 186.84 180.05 181.40 2,521,892 -4.16(-2.24%)
Aug 09, 2022 184.72 186.15 183.83 185.56 800,009 +1.36(+0.74%)
Aug 08, 2022 186.58 186.69 182.33 184.20 811,669 -0.63(-0.34%)
Aug 05, 2022 182.85 184.89 182.32 184.83 1,284,904 +1.94(+1.06%)
Aug 04, 2022 181.04 185.21 181.04 182.89 1,181,878 +2.09(+1.16%)
Aug 03, 2022 181.68 182.26 179.28 180.80 1,074,849 +0.20(+0.11%)
Aug 02, 2022 179.12 181.84 178.24 180.60 1,161,709 +1.62(+0.90%)
Aug 01, 2022 180.60 181.77 177.27 178.98 1,638,720 -3.41(-1.87%)
Jul 29, 2022 181.83 183.41 180.90 182.39 1,632,962 -0.04(-0.02%)
Jul 28, 2022 178.71 183.19 175.28 182.43 1,954,535 +3.23(+1.80%)
Jul 27, 2022 184.50 185.37 177.58 179.20 2,537,347 -7.12(-3.82%)
Jul 26, 2022 186.93 187.95 185.50 186.32 1,298,069 -0.62(-0.33%)
Jul 25, 2022 186.98 188.12 185.66 186.94 1,357,996 -0.02(-0.01%)
Jul 22, 2022 187.83 188.85 185.53 186.96 1,040,333 -1.20(-0.64%)
Jul 21, 2022 187.03 188.18 185.94 188.16 1,133,597 +1.50(+0.80%)
Jul 20, 2022 187.69 188.53 185.48 186.66 1,525,929 +0.30(+0.16%)
Jul 19, 2022 185.12 187.16 183.69 186.36 1,470,377 +3.09(+1.69%)
Jul 18, 2022 185.22 185.87 182.86 183.27 1,055,064 -1.37(-0.74%)
Jul 15, 2022 182.95 184.96 181.74 184.64 1,925,309 +2.20(+1.21%)
Jul 14, 2022 183.59 184.39 181.04 182.44 1,706,205 -3.68(-1.98%)
Jul 13, 2022 184.16 187.94 184.07 186.11 830,825 +0.35(+0.19%)
Jul 12, 2022 190.67 192.16 185.18 185.76 1,049,442 -4.73(-2.48%)
Jul 11, 2022 191.60 192.01 189.03 190.49 873,181 -0.51(-0.27%)
Jul 08, 2022 189.78 193.10 189.59 191.00 1,389,604 +0.11(+0.06%)
Jul 07, 2022 187.34 191.33 186.98 190.89 1,398,968 +4.41(+2.36%)
Jul 06, 2022 188.18 189.23 185.53 186.49 1,229,014 -0.37(-0.20%)
Jul 05, 2022 186.14 186.97 182.44 186.85 1,166,847 +0.07(+0.04%)
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.