Stock Quote

CME Group (NQ: CME )

206.12 USD +0.53 (+0.26%)
Official Closing Price Updated: 5:20 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 218.04 220.35 216.18 217.11 1,634,600 -1.67(-0.76%)
Jan 30, 2020 213.16 218.88 213.05 218.78 1,559,246 +5.20(+2.43%)
Jan 29, 2020 213.78 215.17 211.65 213.58 921,100 +0.37(+0.17%)
Jan 28, 2020 213.01 213.86 211.93 213.21 1,406,680 +0.22(+0.10%)
Jan 27, 2020 208.73 214.19 208.37 212.99 1,719,934 +3.75(+1.79%)
Jan 24, 2020 208.79 209.79 208.19 209.24 1,245,500 +1.00(+0.48%)
Jan 23, 2020 207.69 209.14 206.59 208.24 1,101,592 +0.76(+0.37%)
Jan 22, 2020 207.39 208.48 206.37 207.48 952,532 +0.62(+0.30%)
Jan 21, 2020 207.46 209.28 206.58 206.86 1,183,940 +0.00(+0.00%)
Jan 17, 2020 207.28 208.60 205.76 206.86 1,262,900 -0.29(-0.14%)
Jan 16, 2020 205.38 207.22 205.29 207.15 1,008,412 +2.14(+1.04%)
Jan 15, 2020 204.66 206.78 203.01 205.01 1,184,982 +1.45(+0.71%)
Jan 14, 2020 204.53 204.95 203.03 203.56 1,260,596 -0.58(-0.28%)
Jan 13, 2020 204.60 205.12 202.84 204.14 1,245,686 -0.95(-0.46%)
Jan 10, 2020 208.40 208.88 204.69 205.09 1,838,200 -3.38(-1.62%)
Jan 09, 2020 206.19 210.25 205.58 208.47 1,667,156 +2.37(+1.15%)
Jan 08, 2020 205.56 208.38 205.56 206.10 1,512,301 +1.11(+0.54%)
Jan 07, 2020 205.50 206.01 202.94 204.99 968,038 -0.40(-0.19%)
Jan 06, 2020 205.09 206.29 203.67 205.39 1,329,834 +0.84(+0.41%)
Jan 03, 2020 201.16 205.05 201.10 204.55 1,184,900 +2.70(+1.34%)
Jan 02, 2020 201.11 202.05 200.58 201.85 1,464,894 +1.13(+0.56%)
Dec 31, 2019 199.20 200.83 198.35 200.72 1,016,600 +1.54(+0.77%)
Dec 30, 2019 202.79 203.52 198.76 199.18 1,012,413 -3.60(-1.78%)
Dec 27, 2019 201.28 203.03 200.32 202.78 1,001,200 +1.43(+0.71%)
Dec 26, 2019 201.00 202.36 200.35 201.35 970,739 -2.01(-0.99%)
Dec 24, 2019 202.51 203.74 201.51 203.36 750,000 +0.08(+0.04%)
Dec 23, 2019 203.88 204.46 202.26 203.28 1,368,944 +0.76(+0.38%)
Dec 20, 2019 205.00 206.65 202.43 202.52 3,424,000 -2.20(-1.07%)
Dec 19, 2019 200.88 204.79 200.49 204.72 1,229,327 +4.23(+2.11%)
Dec 18, 2019 203.97 204.18 199.54 200.49 1,191,131 -3.08(-1.51%)
Dec 17, 2019 203.81 205.08 202.25 203.57 1,245,020 +0.39(+0.19%)
Dec 16, 2019 204.59 206.52 202.63 203.18 1,544,495 -1.41(-0.69%)
Dec 13, 2019 203.10 205.34 201.66 204.59 900,300 +1.45(+0.71%)
Dec 12, 2019 204.19 205.60 201.98 203.14 1,651,166 -1.57(-0.77%)
Dec 11, 2019 205.39 206.05 204.42 204.71 1,189,694 -0.39(-0.19%)
Dec 10, 2019 205.15 206.60 204.09 205.10 1,168,651 +0.11(+0.05%)
Dec 09, 2019 205.31 205.55 204.12 204.99 994,358 -0.97(-0.47%)
Dec 06, 2019 206.98 207.96 205.12 205.96 1,629,100 -1.47(-0.71%)
Dec 05, 2019 204.86 207.69 204.36 207.43 1,201,870 +2.65(+1.29%)
Dec 04, 2019 202.68 205.40 202.68 204.78 1,042,066 +0.66(+0.32%)
Dec 03, 2019 203.40 206.68 202.58 204.12 1,317,188 +0.80(+0.39%)
Dec 02, 2019 202.80 205.40 202.02 203.32 1,404,173 +0.59(+0.29%)
Nov 29, 2019 200.00 203.51 199.51 202.73 1,155,100 +1.75(+0.87%)
Nov 27, 2019 205.84 205.90 200.56 200.98 1,723,700 -4.88(-2.37%)
Nov 26, 2019 206.96 207.50 204.37 205.86 2,469,760 -0.94(-0.45%)
Nov 25, 2019 207.50 208.78 205.55 206.80 967,169 -0.10(-0.05%)
Nov 22, 2019 205.36 207.16 204.86 206.90 851,200 +1.41(+0.69%)
Nov 21, 2019 207.38 208.00 205.16 205.49 955,407 -1.15(-0.56%)
Nov 20, 2019 206.39 208.77 205.13 206.64 1,187,259 +0.46(+0.22%)
Nov 19, 2019 204.29 206.71 204.11 206.18 832,942 +0.85(+0.41%)
Nov 18, 2019 204.85 205.60 203.06 205.33 1,070,289 +1.13(+0.55%)
Nov 15, 2019 206.78 206.78 203.92 204.20 1,182,600 -1.85(-0.90%)
Nov 14, 2019 204.44 206.34 203.35 206.05 1,059,640 +1.43(+0.70%)
Nov 13, 2019 202.60 205.96 202.40 204.62 1,080,490 +3.13(+1.55%)
Nov 12, 2019 198.97 201.84 198.22 201.49 1,009,308 +2.84(+1.43%)
Nov 11, 2019 197.49 199.75 197.19 198.65 773,047 +0.48(+0.24%)
Nov 08, 2019 198.94 200.50 197.54 198.17 1,172,200 -0.83(-0.42%)
Nov 07, 2019 199.02 199.09 196.74 199.00 1,023,436 +0.41(+0.21%)
Nov 06, 2019 196.81 198.86 196.51 198.59 976,808 +1.64(+0.83%)
Nov 05, 2019 197.02 197.97 195.79 196.95 1,178,812 -0.07(-0.04%)
Nov 04, 2019 201.75 202.37 196.71 197.02 1,364,871 -4.49(-2.23%)
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.