Stock Quote

CME Group (NQ: CME )

216.99 USD +1.73 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 125.64 124.73 125.24 1,053,775 +0.20(+0.16%)
Jun 29, 2017 127.70 127.96 124.37 125.04 1,106,577 -1.73(-1.36%)
Jun 28, 2017 125.33 127.10 125.05 126.77 989,365 +2.15(+1.73%)
Jun 27, 2017 123.98 124.98 123.37 124.62 1,208,353 +0.97(+0.78%)
Jun 26, 2017 124.17 124.61 123.10 123.65 865,919 -0.47(-0.38%)
Jun 23, 2017 124.38 124.78 123.84 124.12 1,085,568 +0.06(+0.05%)
Jun 22, 2017 124.50 124.86 123.88 124.06 871,471 -0.84(-0.67%)
Jun 21, 2017 126.71 126.71 124.49 124.90 1,595,016 -1.17(-0.93%)
Jun 20, 2017 127.45 127.45 125.79 126.07 1,330,759 -1.37(-1.08%)
Jun 19, 2017 126.21 127.74 126.21 127.44 795,221 +1.26(+1.00%)
Jun 16, 2017 126.58 127.16 123.40 126.18 1,585,243 -0.60(-0.47%)
Jun 15, 2017 126.50 126.90 126.14 126.78 1,381,640 -0.54(-0.42%)
Jun 14, 2017 125.55 127.66 125.11 127.32 1,587,512 +1.25(+0.99%)
Jun 13, 2017 125.80 126.45 125.58 126.07 2,221,568 +0.48(+0.38%)
Jun 12, 2017 124.42 125.94 124.36 125.59 2,344,092 +1.20(+0.96%)
Jun 09, 2017 121.93 124.44 121.60 124.39 1,823,186 +2.10(+1.72%)
Jun 08, 2017 119.97 122.47 119.66 122.29 2,041,717 +2.88(+2.41%)
Jun 07, 2017 116.76 119.98 116.76 119.41 1,522,645 +2.19(+1.87%)
Jun 06, 2017 118.03 118.13 116.82 117.22 1,090,243 -0.97(-0.82%)
Jun 05, 2017 116.63 118.60 116.63 118.19 1,159,152 +1.26(+1.08%)
Jun 02, 2017 117.62 118.05 116.62 116.93 1,120,428 -0.89(-0.76%)
Jun 01, 2017 117.53 117.82 116.81 117.82 1,078,590 +0.53(+0.45%)
May 31, 2017 117.20 116.55 117.29 1,379,065 +0.09(+0.08%)
May 30, 2017 117.42 117.81 116.67 117.20 930,565 -0.78(-0.66%)
May 26, 2017 118.18 118.44 117.56 117.98 721,056 -0.09(-0.08%)
May 25, 2017 117.71 118.39 117.31 118.07 1,151,636 +0.30(+0.25%)
May 24, 2017 118.23 118.42 117.43 117.77 975,949 -0.43(-0.36%)
May 23, 2017 117.00 118.48 116.35 118.20 1,026,071 +1.29(+1.10%)
May 22, 2017 117.37 117.48 116.41 116.91 1,257,667 +0.08(+0.07%)
May 19, 2017 116.09 117.00 115.43 116.83 2,711,520 +1.07(+0.92%)
May 18, 2017 115.41 116.41 115.24 115.76 1,487,605 +0.64(+0.56%)
May 17, 2017 115.81 116.25 114.88 115.12 1,580,725 -1.56(-1.34%)
May 16, 2017 117.25 117.67 116.58 116.68 1,186,016 -0.57(-0.49%)
May 15, 2017 116.31 117.97 116.25 117.25 1,568,951 +1.08(+0.93%)
May 12, 2017 116.57 116.98 116.08 116.17 1,140,479 -0.62(-0.53%)
May 11, 2017 116.75 117.17 115.35 116.79 1,146,936 -0.26(-0.22%)
May 10, 2017 117.50 117.76 116.17 117.05 1,199,093 -0.59(-0.50%)
May 09, 2017 116.83 118.29 116.55 117.64 1,697,374 +0.54(+0.46%)
May 08, 2017 118.51 118.94 116.68 117.10 1,773,205 -1.66(-1.40%)
May 05, 2017 119.04 119.04 117.81 118.76 1,291,013 +0.12(+0.10%)
May 04, 2017 118.86 119.18 117.79 118.64 1,727,290 +0.61(+0.52%)
May 03, 2017 117.31 118.98 116.93 118.03 1,825,444 +0.77(+0.66%)
May 02, 2017 116.76 117.61 116.48 117.26 1,219,596 +0.62(+0.53%)
May 01, 2017 116.55 117.07 116.13 116.64 1,375,300 +0.45(+0.39%)
Apr 28, 2017 115.29 116.34 115.11 116.19 1,904,593 +1.07(+0.93%)
Apr 27, 2017 118.25 118.25 114.82 115.12 4,256,617 -4.92(-4.10%)
Apr 26, 2017 120.00 120.73 119.29 120.04 1,252,536 +0.10(+0.08%)
Apr 25, 2017 120.23 120.69 119.42 119.94 1,627,317 +0.18(+0.15%)
Apr 24, 2017 120.66 120.79 119.44 119.76 1,094,296 +0.99(+0.83%)
Apr 21, 2017 119.00 119.50 118.30 118.77 1,302,617 -0.34(-0.29%)
Apr 20, 2017 117.89 119.27 117.17 119.11 1,217,217 +1.94(+1.66%)
Apr 19, 2017 117.60 118.03 116.99 117.17 1,033,348 +0.07(+0.06%)
Apr 18, 2017 116.97 117.54 116.52 117.10 848,557 -0.34(-0.29%)
Apr 17, 2017 116.33 117.53 115.37 117.44 936,897 +1.57(+1.35%)
Apr 13, 2017 116.55 116.97 115.82 115.87 971,142 -0.75(-0.64%)
Apr 12, 2017 116.58 117.36 116.23 116.62 1,608,495 -0.45(-0.38%)
Apr 11, 2017 116.95 117.18 116.02 117.07 1,284,998 -0.02(-0.02%)
Apr 10, 2017 117.85 118.53 117.00 117.09 1,006,491 -0.90(-0.76%)
Apr 07, 2017 117.01 118.47 117.01 117.99 1,203,321 +0.18(+0.15%)
Apr 06, 2017 117.67 118.44 117.07 117.81 938,279 +0.26(+0.22%)
Apr 05, 2017 117.78 119.27 117.28 117.55 1,539,147 +0.28(+0.24%)
Apr 04, 2017 117.39 118.23 116.83 117.27 1,669,066 -0.23(-0.20%)
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.