CME Group (NQ: CME )

200.55 USD -4.25 (-2.08%)
Streaming Delayed Price Updated: 11:21 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 202.87 207.44 202.01 204.80 2,396,999 +4.10(+2.04%)
Feb 24, 2021 199.84 202.90 198.92 200.70 1,681,904 +1.95(+0.98%)
Feb 23, 2021 195.90 199.76 194.00 198.75 3,453,414 +3.28(+1.68%)
Feb 22, 2021 194.01 195.88 191.51 195.47 2,022,671 +0.40(+0.21%)
Feb 19, 2021 194.97 196.46 192.89 195.07 1,432,400 +1.08(+0.56%)
Feb 18, 2021 190.05 194.24 189.72 193.99 1,497,186 +2.85(+1.49%)
Feb 17, 2021 188.88 191.90 187.22 191.14 1,513,821 +1.73(+0.91%)
Feb 16, 2021 184.90 189.90 182.99 189.41 2,677,726 +5.04(+2.73%)
Feb 12, 2021 182.86 184.59 182.11 184.37 1,441,400 +1.66(+0.91%)
Feb 11, 2021 185.76 186.29 179.69 182.71 2,515,024 -2.49(-1.34%)
Feb 10, 2021 191.12 192.19 182.66 185.20 2,674,911 -6.77(-3.53%)
Feb 09, 2021 193.00 195.54 191.23 191.97 2,026,314 +0.23(+0.12%)
Feb 08, 2021 192.94 193.67 190.24 191.74 2,070,673 +0.35(+0.18%)
Feb 05, 2021 194.09 194.45 188.43 191.39 1,741,400 -2.14(-1.11%)
Feb 04, 2021 192.94 194.84 192.16 193.53 1,394,310 +1.54(+0.80%)
Feb 03, 2021 193.20 193.38 190.50 191.99 1,296,762 -0.02(-0.01%)
Feb 02, 2021 189.45 193.64 189.22 192.01 1,628,542 +4.57(+2.44%)
Feb 01, 2021 184.64 188.90 182.91 187.44 1,582,707 +5.70(+3.14%)
Jan 29, 2021 180.77 183.06 177.91 181.74 1,829,400 -0.73(-0.40%)
Jan 28, 2021 180.51 185.25 179.82 182.47 1,514,219 +3.68(+2.06%)
Jan 27, 2021 182.30 183.52 177.73 178.79 2,261,337 -4.96(-2.70%)
Jan 26, 2021 184.61 185.34 183.02 183.75 1,247,971 -0.62(-0.34%)
Jan 25, 2021 183.69 185.12 182.07 184.37 1,350,722 +0.33(+0.18%)
Jan 22, 2021 185.51 185.95 183.89 184.04 1,135,600 -2.16(-1.16%)
Jan 21, 2021 189.45 189.45 186.07 186.20 1,424,317 -3.63(-1.91%)
Jan 20, 2021 192.28 192.74 188.86 189.83 1,208,260 -2.37(-1.23%)
Jan 19, 2021 193.22 194.35 191.03 192.20 1,528,161 +0.38(+0.20%)
Jan 15, 2021 192.66 193.68 191.14 191.82 1,376,700 -2.32(-1.20%)
Jan 14, 2021 198.24 198.93 193.73 194.14 1,329,435 -3.81(-1.92%)
Jan 13, 2021 202.47 205.05 197.67 197.95 1,973,841 -3.54(-1.76%)
Jan 12, 2021 199.29 202.10 198.57 201.49 1,631,707 +2.55(+1.28%)
Jan 11, 2021 198.52 200.33 197.01 198.94 1,399,197 -0.74(-0.37%)
Jan 08, 2021 196.98 200.86 196.98 199.68 1,867,400 +0.87(+0.44%)
Jan 07, 2021 197.24 199.30 195.01 198.81 2,788,793 +5.43(+2.81%)
Jan 06, 2021 181.61 194.81 181.16 193.38 4,452,307 +14.26(+7.96%)
Jan 05, 2021 179.62 179.75 177.51 179.12 1,683,169 -0.18(-0.10%)
Jan 04, 2021 183.10 183.17 177.68 179.30 1,437,733 -2.75(-1.51%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
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.