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

CME Group (NQ: CME )

200.13 -1.36 (-0.67%)
Streaming Delayed Price Updated: 3:21 PM 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 (%)
Jun 06, 2024 199.83 201.68 199.49 200.34 1,430,360 +0.99(+0.50%)
Jun 05, 2024 202.62 203.62 199.11 199.35 2,424,728 -3.27(-1.61%)
Jun 04, 2024 200.68 203.49 200.31 202.62 2,132,158 +2.02(+1.01%)
Jun 03, 2024 202.04 203.05 199.09 200.60 2,047,592 -1.22(-0.61%)
May 31, 2024 203.99 203.99 201.32 201.82 5,105,262 -1.91(-0.94%)
May 30, 2024 205.25 206.12 203.67 203.73 1,435,485 -0.98(-0.48%)
May 29, 2024 206.80 207.38 204.52 204.72 2,131,187 -2.59(-1.25%)
May 28, 2024 211.74 212.53 206.19 207.31 2,893,776 -6.38(-2.99%)
May 24, 2024 211.75 213.72 211.54 213.69 1,141,781 +2.83(+1.34%)
May 23, 2024 210.15 211.54 208.96 210.86 1,687,590 +0.59(+0.28%)
May 22, 2024 207.68 210.67 207.12 210.27 1,340,659 +1.12(+0.54%)
May 21, 2024 210.79 211.14 208.93 209.15 1,462,726 -0.91(-0.44%)
May 20, 2024 211.92 212.35 209.97 210.06 1,248,142 -1.86(-0.88%)
May 17, 2024 213.10 213.59 211.09 211.92 1,474,786 +0.41(+0.19%)
May 16, 2024 207.07 212.11 206.85 211.52 1,253,313 +4.44(+2.15%)
May 15, 2024 208.81 210.20 206.74 207.07 1,780,924 -2.53(-1.21%)
May 14, 2024 207.94 209.78 205.82 209.60 1,711,800 +0.88(+0.42%)
May 13, 2024 207.40 210.30 207.35 208.72 1,564,503 +1.45(+0.70%)
May 10, 2024 212.31 212.49 206.66 207.27 1,849,402 -5.12(-2.41%)
May 09, 2024 210.63 212.50 209.80 212.39 1,994,884 +1.76(+0.84%)
May 08, 2024 206.91 210.66 205.56 210.63 1,718,045 +3.48(+1.68%)
May 07, 2024 206.98 207.71 202.84 207.15 2,156,550 +0.34(+0.16%)
May 06, 2024 207.37 207.77 204.81 206.81 1,732,482 +0.35(+0.17%)
May 03, 2024 204.69 206.73 201.62 206.47 2,077,218 +0.17(+0.08%)
May 02, 2024 208.18 208.54 205.67 206.30 1,933,682 -0.55(-0.26%)
May 01, 2024 207.86 209.31 206.37 206.84 1,880,119 -1.60(-0.77%)
Apr 30, 2024 207.92 208.94 206.50 208.44 1,402,458 +0.02(+0.01%)
Apr 29, 2024 208.49 211.92 208.00 208.42 1,324,225 -1.31(-0.63%)
Apr 26, 2024 210.71 211.19 208.44 209.74 1,360,897 -1.59(-0.75%)
Apr 25, 2024 211.14 215.28 209.99 211.33 2,059,891 -0.05(-0.02%)
Apr 24, 2024 214.40 215.39 207.88 211.38 2,651,994 -4.16(-1.93%)
Apr 23, 2024 213.78 216.21 212.92 215.53 2,060,073 +1.28(+0.60%)
Apr 22, 2024 212.08 215.47 211.66 214.25 1,753,312 +2.43(+1.15%)
Apr 19, 2024 210.07 213.28 209.07 211.82 2,578,639 +3.37(+1.62%)
Apr 18, 2024 208.95 209.16 206.58 208.45 1,263,591 +1.22(+0.59%)
Apr 17, 2024 206.87 207.94 205.03 207.23 1,864,041 +1.93(+0.94%)
Apr 16, 2024 206.17 207.56 204.97 205.30 1,158,287 +0.25(+0.12%)
Apr 15, 2024 209.84 210.89 204.90 205.05 1,988,771 -3.25(-1.56%)
Apr 12, 2024 211.19 211.62 208.09 208.30 1,591,685 -3.25(-1.54%)
Apr 11, 2024 210.40 212.65 209.24 211.56 1,662,863 +0.77(+0.36%)
Apr 10, 2024 209.21 212.15 208.43 210.79 2,139,211 +2.21(+1.06%)
Apr 09, 2024 212.55 213.25 207.28 208.58 1,643,472 -2.95(-1.40%)
Apr 08, 2024 209.84 212.91 208.97 211.54 2,017,650 +1.66(+0.79%)
Apr 05, 2024 210.16 212.04 209.60 209.88 1,169,951 -1.12(-0.53%)
Apr 04, 2024 211.95 213.06 210.71 211.00 2,195,212 +0.18(+0.08%)
Apr 03, 2024 213.57 214.39 210.76 210.82 1,807,264 -2.75(-1.29%)
Apr 02, 2024 210.83 213.66 210.18 213.57 1,994,560 +2.76(+1.31%)
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.