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

CME Group (NQ: CME )

198.50 -0.86 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 29, 2023 193.87 194.39 191.37 192.20 1,383,499 -1.38(-0.71%)
Sep 28, 2023 192.65 193.79 191.86 193.59 1,136,123 +1.25(+0.65%)
Sep 27, 2023 191.83 192.80 190.13 192.34 1,273,105 +0.51(+0.26%)
Sep 26, 2023 192.58 192.58 190.92 191.83 1,172,960 -0.98(-0.51%)
Sep 25, 2023 193.42 193.17 192.00 192.81 863,997 -0.84(-0.43%)
Sep 22, 2023 194.26 195.60 192.71 193.64 1,247,220 -0.47(-0.24%)
Sep 21, 2023 197.84 198.68 193.87 194.11 1,484,925 -3.55(-1.80%)
Sep 20, 2023 198.18 198.79 196.88 197.66 917,578 -0.55(-0.28%)
Sep 19, 2023 198.71 199.57 197.70 198.21 1,129,406 -0.07(-0.03%)
Sep 18, 2023 199.02 199.34 197.79 198.28 768,538 -0.26(-0.13%)
Sep 15, 2023 199.49 200.22 198.16 198.54 1,729,181 -0.95(-0.48%)
Sep 14, 2023 198.28 199.94 198.28 199.49 960,810 +0.37(+0.19%)
Sep 13, 2023 198.25 199.29 197.57 199.12 1,427,185 +1.22(+0.62%)
Sep 12, 2023 197.49 198.53 197.20 197.90 959,603 +0.22(+0.11%)
Sep 11, 2023 196.36 198.50 196.17 197.68 1,097,346 +0.89(+0.45%)
Sep 08, 2023 197.70 197.79 195.96 196.78 985,990 -0.29(-0.15%)
Sep 07, 2023 195.50 198.05 193.69 197.07 1,403,533 +2.62(+1.35%)
Sep 06, 2023 193.82 196.79 192.84 194.45 1,911,769 +1.08(+0.56%)
Sep 05, 2023 193.79 194.34 192.41 193.37 1,248,801 -0.34(-0.18%)
Sep 01, 2023 193.63 194.24 192.62 193.71 877,768 +0.20(+0.10%)
Aug 31, 2023 193.66 194.04 192.77 193.51 1,088,645 +0.22(+0.11%)
Aug 30, 2023 194.21 194.58 192.61 193.29 1,106,260 -0.25(-0.13%)
Aug 29, 2023 194.55 195.51 192.49 193.54 1,416,582 -0.58(-0.30%)
Aug 28, 2023 194.12 194.57 193.36 194.12 1,225,145 +0.10(+0.05%)
Aug 25, 2023 191.25 195.31 190.69 194.03 1,359,079 +2.97(+1.55%)
Aug 24, 2023 191.02 192.99 190.67 191.06 1,255,300 -0.61(-0.32%)
Aug 23, 2023 190.97 192.23 190.82 191.67 2,213,224 +1.20(+0.63%)
Aug 22, 2023 192.70 193.04 190.00 190.47 1,750,495 -2.97(-1.53%)
Aug 21, 2023 193.44 194.25 191.93 193.44 1,067,272 -1.08(-0.55%)
Aug 18, 2023 193.77 195.57 192.98 194.52 1,548,617 -0.29(-0.15%)
Aug 17, 2023 197.14 197.41 194.75 194.80 1,762,889 -1.88(-0.96%)
Aug 16, 2023 195.73 197.33 195.56 196.68 1,142,789 +0.79(+0.40%)
Aug 15, 2023 196.69 197.08 195.23 195.89 1,404,559 -1.22(-0.62%)
Aug 14, 2023 197.39 198.14 196.00 197.11 1,264,040 +0.65(+0.33%)
Aug 11, 2023 195.34 197.28 194.93 196.46 1,062,949 +0.93(+0.47%)
Aug 10, 2023 197.26 197.64 194.67 195.54 1,670,775 -1.64(-0.83%)
Aug 09, 2023 195.74 199.84 195.53 197.18 1,861,233 +1.37(+0.70%)
Aug 08, 2023 198.63 198.63 195.36 195.81 1,114,343 -3.12(-1.57%)
Aug 07, 2023 196.66 199.78 196.24 198.94 1,364,737 +3.14(+1.60%)
Aug 04, 2023 196.76 199.00 195.25 195.80 2,542,289 +2.13(+1.10%)
Aug 03, 2023 190.12 194.07 189.05 193.67 1,728,964 +3.03(+1.59%)
Aug 02, 2023 190.50 191.51 189.83 190.64 1,047,101 -0.15(-0.08%)
Aug 01, 2023 190.30 191.21 189.52 190.79 1,217,851 +0.83(+0.43%)
Jul 31, 2023 190.77 190.96 189.12 189.96 1,534,580 -0.44(-0.23%)
Jul 28, 2023 190.87 191.73 189.91 190.40 1,205,728 +0.73(+0.38%)
Jul 27, 2023 190.76 193.20 188.91 189.68 2,302,382 -0.09(-0.05%)
Jul 26, 2023 183.44 190.44 182.78 189.76 2,743,045 +7.19(+3.94%)
Jul 25, 2023 182.36 182.71 181.27 182.57 1,433,510 +0.17(+0.09%)
Jul 24, 2023 180.69 182.59 179.84 182.40 1,361,631 +1.81(+1.00%)
Jul 21, 2023 179.11 180.75 177.96 180.59 1,227,950 +1.65(+0.92%)
Jul 20, 2023 177.95 179.74 177.69 178.93 990,373 +0.98(+0.55%)
Jul 19, 2023 179.21 181.32 177.85 177.95 2,000,933 -0.64(-0.36%)
Jul 18, 2023 177.05 178.73 176.59 178.59 1,251,075 +1.72(+0.97%)
Jul 17, 2023 177.59 178.97 176.67 176.87 1,504,017 -0.84(-0.47%)
Jul 14, 2023 175.46 178.30 174.84 177.71 1,714,141 +2.78(+1.59%)
Jul 13, 2023 172.84 175.36 172.69 174.93 2,023,183 +1.82(+1.05%)
Jul 12, 2023 173.67 173.96 171.96 173.11 1,394,390 -0.97(-0.56%)
Jul 11, 2023 173.48 174.18 172.71 174.08 1,014,601 +0.98(+0.57%)
Jul 10, 2023 174.23 174.55 172.93 173.10 1,313,171 -0.62(-0.36%)
Jul 07, 2023 174.64 175.42 173.62 173.72 948,884 -1.24(-0.71%)
Jul 06, 2023 175.37 175.68 174.11 174.96 1,527,231 -0.57(-0.33%)
Jul 05, 2023 177.11 177.14 173.72 175.53 1,427,120 -2.21(-1.24%)
Jul 03, 2023 176.88 178.15 175.44 177.74 504,042 +0.83(+0.47%)
Jun 30, 2023 175.53 177.98 175.53 176.91 1,851,988 +1.84(+1.05%)
Jun 29, 2023 174.87 175.61 174.04 175.07 1,460,843 +0.21(+0.12%)
Jun 28, 2023 172.38 174.95 171.32 174.86 2,028,321 +4.00(+2.34%)
Jun 27, 2023 171.66 172.32 169.93 170.86 1,510,333 +0.06(+0.03%)
Jun 26, 2023 172.81 172.86 169.92 170.80 1,362,359 -2.65(-1.53%)
Jun 23, 2023 173.86 174.69 172.76 173.45 2,315,832 -0.41(-0.24%)
Jun 22, 2023 172.82 174.24 172.24 173.86 960,861 +0.48(+0.28%)
Jun 21, 2023 173.92 174.90 172.16 173.39 1,395,732 -1.04(-0.60%)
Jun 20, 2023 175.22 175.95 173.98 174.43 1,822,290 -1.35(-0.77%)
Jun 16, 2023 174.77 176.57 174.50 175.78 3,812,051 +1.80(+1.04%)
Jun 15, 2023 174.30 175.39 172.82 173.98 1,523,257 -2.26(-1.28%)
May 08, 2023 175.35 176.72 174.83 176.24 675,841 +0.53(+0.30%)
May 05, 2023 175.52 176.73 173.95 175.71 1,037,300 +1.12(+0.64%)
May 04, 2023 170.90 175.12 170.75 174.59 1,547,352 +2.49(+1.45%)
May 03, 2023 176.86 177.59 171.93 172.10 1,301,412 -3.99(-2.26%)
May 02, 2023 175.95 176.41 173.16 176.09 1,244,587 -1.04(-0.59%)
May 01, 2023 176.34 177.87 176.29 177.13 1,150,147 +0.82(+0.46%)
Apr 28, 2023 174.59 176.41 173.90 176.32 1,274,567 +1.29(+0.74%)
Apr 27, 2023 175.35 175.46 173.36 175.03 1,615,647 -0.49(-0.28%)
Apr 26, 2023 176.73 178.93 174.17 175.52 2,344,699 -2.76(-1.55%)
Apr 25, 2023 177.25 178.99 176.84 178.28 1,744,589 +0.59(+0.33%)
Apr 24, 2023 180.08 180.44 177.36 177.69 1,340,469 -2.38(-1.32%)
Apr 21, 2023 180.35 181.55 178.72 180.08 1,231,577 -0.60(-0.33%)
Apr 20, 2023 183.31 183.65 179.78 180.67 1,192,304 -1.80(-0.99%)
Apr 19, 2023 182.07 183.78 181.17 182.48 1,058,762 +0.84(+0.46%)
Apr 18, 2023 182.32 182.61 181.11 181.64 1,282,296 -0.70(-0.39%)
Apr 17, 2023 180.59 182.61 179.45 182.34 1,220,794 +1.56(+0.86%)
Apr 14, 2023 180.28 181.09 179.10 180.79 1,237,976 +0.52(+0.29%)
Apr 13, 2023 181.66 182.71 179.83 180.27 1,438,048 -1.72(-0.94%)
Apr 12, 2023 182.40 183.54 181.41 181.98 1,479,420 +0.15(+0.08%)
Apr 11, 2023 183.31 183.82 181.30 181.83 1,645,897 -1.10(-0.60%)
Apr 10, 2023 184.54 185.08 182.53 182.93 1,056,838 -2.24(-1.21%)
Apr 06, 2023 185.36 186.31 183.92 185.17 1,443,537 -0.09(-0.05%)
Apr 05, 2023 183.54 185.55 183.32 185.26 1,671,101 +2.04(+1.11%)
Apr 04, 2023 179.96 183.63 179.96 183.22 1,345,395 +2.59(+1.43%)
Apr 03, 2023 181.09 182.39 180.49 180.63 1,759,117 -1.15(-0.63%)
Mar 31, 2023 179.37 182.23 179.19 181.78 2,156,974 +2.46(+1.37%)
Mar 30, 2023 178.72 179.47 177.76 179.32 1,379,418 +1.78(+1.00%)
Mar 29, 2023 178.43 179.09 176.68 177.53 1,701,653 -0.26(-0.14%)
Mar 28, 2023 176.10 178.04 175.25 177.79 1,716,658 +2.18(+1.24%)
Mar 27, 2023 175.92 176.46 174.60 175.61 2,222,003 +1.39(+0.80%)
Mar 24, 2023 170.89 174.63 169.06 174.21 1,457,086 +3.38(+1.98%)
Mar 23, 2023 169.77 172.65 167.53 170.83 2,212,737 +0.48(+0.28%)
Mar 22, 2023 173.51 173.92 170.30 170.35 1,961,458 -3.06(-1.77%)
Mar 21, 2023 175.91 176.67 172.50 173.41 2,900,795 -1.96(-1.12%)
Mar 20, 2023 177.35 178.15 173.75 175.38 2,089,179 -1.14(-0.65%)
Mar 17, 2023 177.68 180.56 175.85 176.52 5,309,626 -1.17(-0.66%)
Mar 16, 2023 173.45 179.49 173.28 177.68 2,293,306 +4.31(+2.49%)
Mar 15, 2023 173.17 176.14 171.46 173.38 2,934,736 -2.56(-1.46%)
Mar 14, 2023 171.87 176.05 171.41 175.94 2,465,721 +5.37(+3.15%)
Mar 13, 2023 165.16 173.23 165.16 170.57 3,328,014 +4.78(+2.89%)
Mar 10, 2023 168.01 169.23 165.29 165.78 2,133,080 -2.66(-1.58%)
Mar 09, 2023 171.90 172.33 167.71 168.44 1,733,138 -3.18(-1.85%)
Mar 08, 2023 171.79 172.72 170.19 171.62 1,348,000 -0.28(-0.16%)
Mar 07, 2023 174.35 174.54 170.94 171.90 1,798,655 -2.53(-1.45%)
Mar 06, 2023 175.24 176.20 173.87 174.43 1,542,408 -0.37(-0.21%)
Mar 03, 2023 176.03 177.35 174.45 174.80 1,501,324 -1.14(-0.65%)
Mar 02, 2023 173.11 175.99 172.17 175.94 1,426,313 +2.14(+1.23%)
Mar 01, 2023 174.53 174.97 172.79 173.80 1,816,653 -1.07(-0.61%)
Feb 28, 2023 173.41 175.57 172.07 174.87 2,267,833 +1.15(+0.66%)
Feb 27, 2023 177.49 177.84 173.53 173.71 1,521,378 -2.86(-1.62%)
Feb 24, 2023 175.85 177.06 175.39 176.57 1,739,036 +0.07(+0.04%)
Feb 23, 2023 176.17 178.43 175.61 176.51 1,465,825 +0.09(+0.05%)
Feb 22, 2023 176.97 177.87 175.84 176.41 1,416,973 -0.84(-0.47%)
Feb 21, 2023 177.17 178.23 176.16 177.25 1,775,052 -0.71(-0.40%)
Feb 17, 2023 177.43 178.69 176.96 177.96 1,762,319 +0.13(+0.07%)
Feb 16, 2023 177.63 178.70 176.68 177.83 1,649,834 +0.20(+0.11%)
Feb 15, 2023 174.66 177.70 174.48 177.63 1,213,532 +1.79(+1.02%)
Feb 14, 2023 175.53 176.83 174.46 175.84 1,299,071 +1.11(+0.64%)
Feb 13, 2023 174.41 176.19 173.69 174.72 1,744,495 +1.05(+0.60%)
Feb 10, 2023 172.71 174.12 172.09 173.68 1,817,717 +1.11(+0.64%)
Feb 09, 2023 177.84 178.89 172.35 172.56 2,388,068 -4.26(-2.41%)
Feb 08, 2023 168.22 177.35 168.22 176.82 2,864,282 +9.09(+5.42%)
Feb 07, 2023 163.60 168.27 163.60 167.73 1,957,395 +2.87(+1.74%)
Feb 06, 2023 165.62 166.28 164.17 164.87 3,038,516 -1.69(-1.01%)
Feb 03, 2023 165.73 169.34 164.65 166.55 3,264,384 +0.52(+0.32%)
Feb 02, 2023 166.75 168.51 165.18 166.03 2,724,107 +0.43(+0.26%)
Feb 01, 2023 166.28 167.58 165.00 165.60 2,070,829 -1.06(-0.63%)
Jan 31, 2023 165.91 166.67 164.30 166.66 1,961,306 +0.66(+0.40%)
Jan 30, 2023 166.00 168.42 165.60 166.00 2,199,724 +0.26(+0.16%)
Jan 27, 2023 166.45 166.59 164.84 165.73 1,677,128 -1.03(-0.62%)
Jan 26, 2023 164.22 167.10 164.03 166.76 2,584,023 +3.20(+1.96%)
Jan 25, 2023 162.26 164.58 162.26 163.56 2,778,804 +0.24(+0.14%)
Jan 24, 2023 165.06 166.03 162.19 163.33 1,644,526 -1.16(-0.71%)
Jan 23, 2023 166.26 166.26 163.91 164.49 1,789,969 -0.66(-0.40%)
Jan 20, 2023 164.74 165.79 163.80 165.15 2,470,264 +0.75(+0.45%)
Jan 19, 2023 165.06 165.89 163.80 164.40 1,997,784 -1.42(-0.86%)
Jan 18, 2023 166.01 168.12 165.66 165.83 1,990,201 -0.20(-0.12%)
Jan 17, 2023 166.69 167.75 165.72 166.03 1,868,233 +0.35(+0.21%)
Jan 13, 2023 165.24 167.02 165.00 165.68 1,134,799 -1.02(-0.61%)
Jan 12, 2023 165.09 166.83 163.26 166.70 2,074,084 +1.00(+0.61%)
Jan 11, 2023 167.55 167.89 165.46 165.69 1,480,277 -1.75(-1.05%)
Jan 10, 2023 166.12 168.37 166.07 167.45 1,461,489 +1.60(+0.97%)
Jan 09, 2023 165.40 168.55 164.95 165.85 2,308,248 +0.67(+0.41%)
Jan 06, 2023 160.89 165.69 159.65 165.18 2,067,965 +5.04(+3.15%)
Jan 05, 2023 160.88 162.03 159.82 160.14 1,591,475 -0.31(-0.19%)
Jan 04, 2023 160.30 160.82 158.52 160.45 2,371,582 +1.07(+0.67%)
Jan 03, 2023 158.74 159.42 157.12 159.38 2,632,148 +0.74(+0.47%)
Dec 30, 2022 158.57 159.68 157.50 158.64 1,108,073 -0.94(-0.59%)
Dec 29, 2022 159.15 160.65 158.75 159.58 1,432,807 +1.15(+0.73%)
Dec 28, 2022 158.64 159.91 158.03 158.43 1,282,458 +0.25(+0.15%)
Dec 27, 2022 160.67 161.07 157.18 158.19 2,068,807 -1.08(-0.68%)
Dec 23, 2022 159.23 159.75 158.37 159.27 1,427,991 +0.15(+0.09%)
Dec 22, 2022 158.09 159.21 156.42 159.12 2,068,203 +0.28(+0.17%)
Dec 21, 2022 156.22 158.88 155.52 158.85 2,036,958 +3.38(+2.17%)
Dec 20, 2022 157.28 158.10 155.36 155.47 1,926,709 -1.37(-0.87%)
Dec 19, 2022 157.49 158.08 155.76 156.84 1,487,545 -0.40(-0.26%)
Dec 16, 2022 157.31 158.16 156.24 157.24 3,400,331 -1.24(-0.78%)
Dec 15, 2022 159.04 159.82 157.21 158.48 1,873,875 -2.25(-1.40%)
Dec 14, 2022 163.56 165.27 160.51 160.73 2,640,675 -2.95(-1.80%)
Dec 13, 2022 168.50 168.58 163.28 163.68 1,828,755 -2.54(-1.53%)
Dec 12, 2022 164.04 166.25 162.79 166.22 2,653,704 +1.90(+1.16%)
Dec 09, 2022 162.93 164.71 162.89 164.31 2,692,829 +1.49(+0.91%)
Dec 08, 2022 160.72 163.35 160.58 162.83 1,925,627 +2.02(+1.26%)
Dec 07, 2022 163.87 164.92 160.21 160.81 2,672,514 -3.55(-2.16%)
Dec 06, 2022 165.48 166.28 164.19 164.36 2,720,382 -0.45(-0.27%)
Dec 05, 2022 161.70 165.08 159.95 164.81 3,212,505 +3.43(+2.12%)
Dec 02, 2022 161.34 162.54 160.32 161.38 3,495,175 -1.16(-0.71%)
Dec 01, 2022 162.82 163.93 161.70 162.54 3,553,140 +1.28(+0.79%)
Nov 30, 2022 159.84 161.90 157.20 161.26 4,230,283 +1.54(+0.97%)
Nov 29, 2022 158.52 160.24 157.85 159.72 2,324,141 +1.53(+0.97%)
Nov 28, 2022 159.71 160.22 157.43 158.18 2,513,519 -1.71(-1.07%)
Nov 25, 2022 161.21 161.48 158.98 159.89 1,189,370 -0.91(-0.57%)
Nov 23, 2022 159.72 162.38 159.58 160.81 2,284,458 +1.60(+1.00%)
Nov 22, 2022 162.22 162.27 159.00 159.21 1,705,793 -2.06(-1.27%)
Nov 21, 2022 158.04 161.66 157.79 161.26 2,758,199 +3.66(+2.32%)
Nov 18, 2022 158.98 159.29 156.38 157.61 2,270,076 -0.94(-0.59%)
Nov 17, 2022 159.37 160.23 158.44 158.55 2,626,411 -1.24(-0.78%)
Nov 16, 2022 159.24 161.16 158.97 159.79 2,938,453 +1.00(+0.63%)
Nov 15, 2022 159.73 160.59 156.86 158.79 2,215,969 -0.10(-0.06%)
Nov 14, 2022 159.05 163.22 158.81 158.89 2,214,899 -0.32(-0.20%)
Nov 11, 2022 160.00 160.40 156.56 159.21 2,980,945 -0.08(-0.05%)
Nov 10, 2022 160.71 160.71 157.02 159.29 2,646,395 +3.05(+1.95%)
Nov 09, 2022 159.47 159.49 156.06 156.24 1,936,283 -2.01(-1.27%)
Nov 08, 2022 155.09 159.12 154.64 158.25 3,529,182 +3.16(+2.04%)
Nov 07, 2022 156.37 156.74 154.77 155.09 1,902,643 -0.85(-0.54%)
Nov 04, 2022 157.05 157.99 154.61 155.94 2,265,279 -0.23(-0.15%)
Nov 03, 2022 156.36 158.36 156.05 156.16 1,065,287 -1.79(-1.13%)
Nov 02, 2022 158.26 160.57 156.93 157.96 2,806,902 -0.59(-0.37%)
Nov 01, 2022 159.44 160.17 157.15 158.55 1,706,734 +0.21(+0.13%)
Oct 31, 2022 158.40 159.81 157.87 158.34 1,762,367 -1.33(-0.83%)
Oct 28, 2022 158.79 160.40 156.86 159.66 1,815,110 +1.84(+1.17%)
Oct 27, 2022 157.84 159.96 156.83 157.82 2,225,973 +0.73(+0.47%)
Oct 26, 2022 161.31 162.83 156.30 157.09 2,379,571 -3.54(-2.20%)
Oct 25, 2022 156.47 161.13 156.30 160.62 3,311,365 +3.46(+2.20%)
Oct 24, 2022 155.71 158.54 155.34 157.16 2,627,497 +1.85(+1.19%)
Oct 21, 2022 155.69 155.69 152.20 155.31 3,716,215 -0.38(-0.24%)
Oct 20, 2022 157.13 158.68 155.28 155.69 1,945,220 -2.19(-1.39%)
Oct 19, 2022 158.65 160.16 157.57 157.88 1,247,140 -1.33(-0.84%)
Oct 18, 2022 161.75 161.78 158.87 159.22 1,353,440 +0.10(+0.06%)
Oct 17, 2022 159.21 161.27 158.51 159.12 1,633,518 +2.13(+1.36%)
Oct 14, 2022 159.44 160.65 156.56 156.99 1,422,002 -2.39(-1.50%)
Oct 13, 2022 156.13 159.94 153.95 159.38 2,439,548 +2.49(+1.59%)
Oct 12, 2022 158.16 160.64 156.69 156.89 2,691,607 +1.61(+1.04%)
Oct 11, 2022 155.26 156.88 154.42 155.28 1,856,704 +0.45(+0.29%)
Oct 10, 2022 155.94 156.32 153.94 154.83 2,378,099 -0.42(-0.27%)
Oct 07, 2022 159.72 159.88 154.71 155.25 2,134,987 -5.24(-3.26%)
Oct 06, 2022 165.26 165.87 160.29 160.49 2,052,919 -4.77(-2.89%)
Oct 05, 2022 164.89 168.61 163.87 165.25 1,559,527 -1.15(-0.69%)
Oct 04, 2022 163.85 166.50 162.10 166.41 2,256,193 +3.61(+2.22%)
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.