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

CME Group (NQ: CME )

186.63 +8.83 (+4.97%)
Streaming Delayed Price Updated: 12:54 PM EST, Feb 8, 2023 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 (%)
Feb 07, 2023 173.42 178.37 173.42 177.80 1,846,566 +3.04(+1.74%)
Feb 06, 2023 175.56 176.26 174.02 174.76 2,866,474 -1.79(-1.01%)
Feb 03, 2023 175.68 179.50 174.53 176.55 3,079,553 +0.56(+0.32%)
Feb 02, 2023 176.76 178.62 175.09 176.00 2,569,867 +0.46(+0.26%)
Feb 01, 2023 176.26 177.64 174.90 175.54 1,953,578 -1.12(-0.63%)
Jan 31, 2023 175.87 176.67 174.16 176.66 1,850,256 +0.70(+0.40%)
Jan 30, 2023 175.96 178.53 175.54 175.96 2,075,175 +0.28(+0.16%)
Jan 27, 2023 176.44 176.59 174.73 175.68 1,582,168 -1.09(-0.62%)
Jan 26, 2023 174.08 177.13 173.87 176.77 2,437,714 +3.39(+1.96%)
Jan 25, 2023 172.00 174.46 172.00 173.38 2,621,467 +0.25(+0.14%)
Jan 24, 2023 174.97 175.99 171.93 173.13 1,551,412 -1.23(-0.71%)
Jan 23, 2023 176.24 176.24 173.75 174.36 1,688,620 -0.70(-0.40%)
Jan 20, 2023 174.63 175.74 173.63 175.06 2,330,396 +0.79(+0.45%)
Jan 19, 2023 174.97 175.84 173.63 174.27 1,884,669 -1.51(-0.86%)
Jan 18, 2023 175.97 178.22 175.60 175.78 1,877,515 -0.21(-0.12%)
Jan 17, 2023 176.70 177.82 175.67 175.99 1,762,453 +0.37(+0.21%)
Jan 13, 2023 175.16 177.04 174.90 175.62 1,070,546 -1.09(-0.61%)
Jan 12, 2023 175.00 176.84 173.06 176.71 1,956,648 +1.07(+0.61%)
Jan 11, 2023 177.61 177.97 175.39 175.64 1,396,463 -1.86(-1.05%)
Jan 10, 2023 176.09 178.47 176.04 177.50 1,378,739 +1.70(+0.97%)
Jan 09, 2023 175.33 178.67 174.85 175.80 2,177,554 +0.71(+0.41%)
Jan 06, 2023 170.55 175.64 169.23 175.09 1,950,876 +5.34(+3.15%)
Jan 05, 2023 170.54 171.76 169.41 169.75 1,501,365 -0.33(-0.19%)
Jan 04, 2023 169.92 170.47 168.03 170.08 2,237,302 +1.13(+0.67%)
Jan 03, 2023 168.27 168.99 166.54 168.95 2,483,114 +0.79(+0.47%)
Dec 30, 2022 168.09 169.26 166.95 168.16 1,045,334 -1.00(-0.59%)
Dec 29, 2022 168.70 170.29 168.28 169.16 1,351,681 +1.22(+0.73%)
Dec 28, 2022 168.16 169.51 167.51 167.94 1,209,845 +0.26(+0.16%)
Dec 27, 2022 170.31 170.74 166.61 167.68 1,951,670 -1.15(-0.68%)
Dec 23, 2022 168.79 169.34 167.88 168.83 1,347,137 +0.16(+0.09%)
Dec 22, 2022 167.57 168.76 165.81 168.67 1,951,100 +0.29(+0.17%)
Dec 21, 2022 165.60 168.41 164.86 168.38 1,921,624 +3.59(+2.18%)
Dec 20, 2022 166.72 167.59 164.68 164.80 1,817,618 -1.45(-0.87%)
Dec 19, 2022 166.94 167.57 165.11 166.25 1,403,319 -0.43(-0.26%)
Dec 16, 2022 166.75 167.65 165.62 166.68 3,207,802 -1.31(-0.78%)
Dec 15, 2022 168.59 169.41 166.65 167.99 1,767,775 -2.39(-1.40%)
Dec 14, 2022 173.38 175.19 170.15 170.38 2,491,158 -3.13(-1.80%)
Dec 13, 2022 178.61 178.70 173.08 173.50 1,725,210 -2.69(-1.53%)
Dec 12, 2022 173.88 176.23 172.56 176.19 2,503,449 +2.02(+1.16%)
Dec 09, 2022 172.71 174.60 172.67 174.18 2,540,359 +1.58(+0.91%)
Dec 08, 2022 170.37 173.16 170.21 172.60 1,816,596 +2.14(+1.26%)
Dec 07, 2022 173.70 174.82 169.83 170.46 2,521,194 -3.77(-2.16%)
Dec 06, 2022 175.41 176.26 174.04 174.22 2,566,352 -0.48(-0.27%)
Dec 05, 2022 171.41 174.99 169.55 174.70 3,030,611 +3.63(+2.12%)
Dec 02, 2022 171.03 172.30 169.94 171.07 3,297,276 -1.23(-0.71%)
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.