Skip to main content

CME Group (NQ:CME)

275.62 +0.86 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 274.21 275.91 272.03 275.62 2,473,271 +0.86(+0.31%)
Jun 27, 2025 272.57 274.93 271.51 274.76 2,682,061 +1.93(+0.71%)
Jun 26, 2025 274.56 274.56 271.73 272.83 2,428,794 -0.20(-0.07%)
Jun 25, 2025 270.63 273.54 269.69 273.03 1,590,071 +1.65(+0.61%)
Jun 24, 2025 273.33 273.59 270.00 271.38 2,344,664 -1.28(-0.47%)
Jun 23, 2025 274.26 275.83 271.08 272.66 2,363,224 -1.33(-0.49%)
Jun 20, 2025 271.42 274.28 263.20 273.99 10,645,723 +1.89(+0.69%)
Jun 18, 2025 269.82 272.29 268.21 272.10 2,539,469 +2.40(+0.89%)
Jun 17, 2025 267.60 270.51 266.40 269.70 1,795,600 +2.19(+0.82%)
Jun 16, 2025 269.66 270.94 266.00 267.51 3,208,484 -1.99(-0.74%)
Jun 13, 2025 273.97 273.97 268.85 269.50 1,576,362 -1.46(-0.54%)
Jun 12, 2025 270.59 272.07 268.25 270.96 2,194,235 +1.31(+0.49%)
Jun 11, 2025 266.11 269.72 264.35 269.65 2,749,155 +3.55(+1.33%)
Jun 10, 2025 268.89 269.06 264.31 266.10 2,640,389 -2.25(-0.84%)
Jun 09, 2025 271.54 271.82 265.02 268.35 3,020,223 -5.89(-2.15%)
Jun 06, 2025 275.18 275.71 270.20 274.24 1,636,082 -0.66(-0.24%)
Jun 05, 2025 277.88 278.12 274.25 274.90 1,958,161 -2.98(-1.07%)
Jun 04, 2025 282.19 282.19 277.51 277.88 1,837,140 -4.43(-1.57%)
Jun 03, 2025 289.38 289.56 278.10 282.31 2,745,690 -8.40(-2.89%)
Jun 02, 2025 288.10 290.79 287.17 290.71 2,150,218 +1.71(+0.59%)
May 30, 2025 286.34 290.10 285.56 289.00 4,723,282 +3.13(+1.09%)
May 29, 2025 284.97 287.10 284.24 285.87 1,486,172 -0.11(-0.04%)
May 28, 2025 284.58 287.05 284.00 285.98 2,297,244 +1.62(+0.57%)
May 27, 2025 283.76 284.91 281.38 284.36 1,792,865 +0.29(+0.10%)
May 23, 2025 281.80 285.87 280.39 284.07 2,323,476 +2.07(+0.73%)
May 22, 2025 281.93 284.04 280.38 282.00 1,783,289 +0.26(+0.09%)
May 21, 2025 277.21 282.20 276.81 281.74 2,221,641 +3.87(+1.39%)
May 20, 2025 278.27 278.42 275.82 277.87 1,389,194 -0.07(-0.03%)
May 19, 2025 277.11 279.87 276.37 277.94 1,617,983 +1.65(+0.60%)
May 16, 2025 273.73 276.56 273.44 276.29 1,516,122 +2.29(+0.84%)
May 15, 2025 268.38 274.24 266.86 274.00 2,226,237 +7.72(+2.90%)
May 14, 2025 268.76 269.27 265.72 266.28 2,483,204 -2.06(-0.77%)
May 13, 2025 270.01 272.41 268.18 268.34 3,201,164 -2.13(-0.79%)
May 12, 2025 280.46 280.85 267.06 270.47 4,904,917 -13.88(-4.88%)
May 09, 2025 282.44 284.66 281.96 284.35 953,433 +2.36(+0.84%)
May 08, 2025 283.70 285.11 281.66 281.99 1,620,116 -2.83(-0.99%)
May 07, 2025 282.42 286.48 281.86 284.82 1,411,371 +1.84(+0.65%)
May 06, 2025 282.05 285.94 281.00 282.98 1,888,529 +0.42(+0.15%)
May 05, 2025 279.86 283.11 278.64 282.56 1,510,496 +2.11(+0.75%)
May 02, 2025 278.24 282.10 277.75 280.45 2,245,604 +3.34(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.