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

CME Group (NQ: CME )

201.18 -0.31 (-0.15%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Aug 31, 2022 179.28 180.22 177.40 177.81 1,946,534 +0.38(+0.22%)
Aug 30, 2022 179.07 179.83 176.24 177.43 1,771,529 -0.19(-0.11%)
Aug 29, 2022 177.88 179.19 176.64 177.62 1,276,687 -0.86(-0.48%)
Aug 26, 2022 181.38 182.19 178.33 178.49 1,162,245 -2.53(-1.40%)
Aug 25, 2022 181.78 183.16 179.89 181.01 896,714 +0.21(+0.12%)
Aug 24, 2022 179.97 181.35 179.23 180.80 1,086,685 +1.11(+0.62%)
Aug 23, 2022 181.11 181.11 179.22 179.69 1,201,453 -1.83(-1.01%)
Aug 22, 2022 183.58 185.43 181.18 181.52 1,108,782 -2.16(-1.18%)
Aug 19, 2022 187.68 187.81 183.29 183.68 2,055,947 -5.32(-2.81%)
Aug 18, 2022 188.26 190.20 188.17 189.00 1,189,231 +1.34(+0.71%)
Aug 17, 2022 184.97 187.78 183.65 187.67 1,596,315 +0.90(+0.48%)
Aug 16, 2022 182.93 186.95 181.87 186.77 1,513,961 +2.88(+1.57%)
Aug 15, 2022 181.78 186.57 181.78 183.88 1,069,535 -0.28(-0.15%)
Aug 12, 2022 181.81 184.29 180.52 184.17 1,590,383 +3.25(+1.80%)
Aug 11, 2022 180.50 183.56 179.54 180.91 2,167,575 +0.56(+0.31%)
Aug 10, 2022 185.76 185.76 179.00 180.35 2,536,628 -4.14(-2.24%)
Aug 09, 2022 183.65 185.07 182.77 184.48 804,684 +1.35(+0.74%)
Aug 08, 2022 185.49 185.60 181.27 183.13 816,412 -0.63(-0.34%)
Aug 05, 2022 181.78 183.81 181.26 183.76 1,292,412 +1.93(+1.06%)
Aug 04, 2022 179.98 184.13 179.98 181.83 1,188,784 +2.08(+1.16%)
Aug 03, 2022 180.62 181.20 178.24 179.75 1,081,130 +0.20(+0.11%)
Aug 02, 2022 178.09 180.78 177.20 179.55 1,168,497 +1.61(+0.90%)
Aug 01, 2022 179.55 180.72 176.24 177.94 1,648,296 -3.39(-1.87%)
Jul 29, 2022 180.78 182.35 179.85 181.33 1,642,504 -0.04(-0.02%)
Jul 28, 2022 177.67 182.12 174.27 181.37 1,965,956 +3.21(+1.80%)
Jul 27, 2022 183.43 184.29 176.55 178.16 2,552,174 -7.08(-3.82%)
Jul 26, 2022 185.85 186.86 184.42 185.24 1,305,654 -0.62(-0.33%)
Jul 25, 2022 185.89 187.03 184.58 185.86 1,365,931 -0.02(-0.01%)
Jul 22, 2022 186.74 187.76 184.46 185.88 1,046,412 -1.19(-0.64%)
Jul 21, 2022 185.94 187.08 184.86 187.07 1,140,222 +1.49(+0.80%)
Jul 20, 2022 186.60 187.44 184.40 185.57 1,534,845 +0.30(+0.16%)
Jul 19, 2022 184.05 186.07 182.62 185.28 1,478,969 +3.07(+1.69%)
Jul 18, 2022 184.15 184.79 181.79 182.20 1,061,229 -1.36(-0.74%)
Jul 15, 2022 181.88 183.88 180.68 183.57 1,936,559 +2.19(+1.21%)
Jul 14, 2022 182.52 183.32 179.99 181.38 1,716,175 -3.65(-1.97%)
Jul 13, 2022 183.09 186.85 183.00 185.03 835,680 +0.34(+0.19%)
Jul 12, 2022 189.56 191.05 184.10 184.68 1,055,575 -4.70(-2.48%)
Jul 11, 2022 190.48 190.89 187.93 189.38 878,283 -0.51(-0.27%)
Jul 08, 2022 188.68 191.97 188.49 189.89 1,397,724 +0.11(+0.06%)
Jul 07, 2022 186.26 190.22 185.90 189.78 1,407,143 +4.38(+2.36%)
Jul 06, 2022 187.08 188.13 184.46 185.40 1,236,196 -0.36(-0.20%)
Jul 05, 2022 185.06 185.89 181.38 185.77 1,173,665 +0.07(+0.04%)
Jul 01, 2022 185.32 185.90 182.18 185.69 2,007,683 -0.38(-0.21%)
Jun 30, 2022 185.91 187.49 184.11 186.07 1,264,255 -1.32(-0.70%)
Jun 29, 2022 187.54 189.88 186.08 187.39 938,972 +0.03(+0.01%)
Jun 28, 2022 190.48 192.79 186.73 187.37 1,345,727 -3.02(-1.59%)
Jun 27, 2022 191.87 192.06 189.66 190.38 1,155,941 -0.51(-0.27%)
Jun 24, 2022 190.09 191.24 188.18 190.89 1,711,847 +1.40(+0.74%)
Jun 23, 2022 190.26 192.06 187.62 189.49 1,339,536 +0.00(+0.00%)
Jun 22, 2022 187.80 191.44 186.70 189.49 1,739,363 -0.04(-0.02%)
Jun 21, 2022 184.05 190.26 183.42 189.53 2,131,769 +7.25(+3.97%)
Jun 17, 2022 184.28 184.76 179.19 182.28 3,929,093 -2.50(-1.35%)
Jun 16, 2022 179.38 186.32 178.83 184.78 2,384,954 +2.18(+1.19%)
Jun 15, 2022 179.53 184.65 178.93 182.60 1,578,166 +4.34(+2.43%)
Jun 14, 2022 184.31 184.47 177.42 178.27 2,580,136 -6.25(-3.39%)
Jun 13, 2022 178.13 187.36 177.50 184.52 3,232,037 +2.81(+1.55%)
Jun 10, 2022 178.69 183.13 177.55 181.71 2,718,443 +1.79(+1.00%)
Jun 09, 2022 181.02 182.87 179.88 179.92 1,451,997 -0.58(-0.32%)
Jun 08, 2022 182.38 184.03 180.09 180.50 1,210,382 -2.89(-1.57%)
Jun 07, 2022 179.73 183.68 179.69 183.39 1,266,034 +3.08(+1.71%)
Jun 06, 2022 183.58 183.94 179.96 180.31 1,358,629 -0.58(-0.32%)
Jun 03, 2022 182.36 184.46 180.19 180.89 1,173,529 -4.23(-2.29%)
Jun 02, 2022 180.89 185.18 180.32 185.12 1,446,430 +4.80(+2.66%)
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.