Skip to main content

CME Group (NQ: CME )

213.93 -1.67 (-0.77%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 130.93 130.93 130.93 0 +2.35(+1.83%)
Mar 28, 2018 128.71 135.47 126.63 128.58 2,524,881 -0.13(-0.10%)
Mar 27, 2018 130.95 132.63 127.57 128.71 2,267,522 -2.19(-1.68%)
Mar 26, 2018 129.42 131.60 129.17 130.90 2,392,682 +2.91(+2.27%)
Mar 23, 2018 129.91 130.84 127.90 128.00 2,619,436 -1.65(-1.27%)
Mar 22, 2018 132.35 133.98 129.31 129.65 1,930,104 -3.51(-2.64%)
Mar 21, 2018 133.01 135.16 132.46 133.16 1,465,235 +0.26(+0.19%)
Mar 20, 2018 132.99 134.23 132.74 132.90 1,191,286 +0.52(+0.39%)
Mar 19, 2018 133.62 134.03 131.21 132.38 1,706,412 -1.28(-0.96%)
Mar 16, 2018 133.89 135.10 132.44 133.66 9,564,440 -0.22(-0.16%)
Mar 15, 2018 131.95 135.49 130.18 133.88 2,718,236 +1.97(+1.50%)
Mar 14, 2018 134.09 134.37 131.45 131.91 2,785,971 -1.51(-1.13%)
Mar 13, 2018 136.85 137.50 132.94 133.41 2,846,255 -3.54(-2.58%)
Mar 12, 2018 138.53 138.95 135.87 136.95 2,192,527 -1.81(-1.31%)
Mar 09, 2018 137.42 138.99 136.65 138.76 2,407,815 +2.41(+1.77%)
Mar 08, 2018 136.55 136.99 135.13 136.35 1,917,899 +0.45(+0.33%)
Mar 07, 2018 133.85 135.90 1,684,712 -0.81(-0.60%)
Mar 06, 2018 136.29 137.28 134.19 136.71 1,997,590 +0.89(+0.65%)
Mar 05, 2018 133.29 137.14 132.93 135.82 2,413,970 +1.80(+1.34%)
Mar 02, 2018 130.24 134.13 130.24 134.03 1,991,018 +3.23(+2.47%)
Mar 01, 2018 134.11 134.61 130.01 130.80 1,755,834 -3.14(-2.35%)
Feb 28, 2018 134.44 136.09 133.51 133.94 2,009,592 -0.43(-0.32%)
Feb 27, 2018 134.82 136.65 134.22 134.37 1,963,797 -0.17(-0.13%)
Feb 26, 2018 134.58 131.88 134.54 1,506,045 +2.32(+1.76%)
Feb 23, 2018 129.95 132.27 129.91 132.22 1,206,165 +2.81(+2.17%)
Feb 22, 2018 129.00 129.41 1,518,546 -1.01(-0.77%)
Feb 21, 2018 131.49 132.86 130.37 130.41 1,381,689 -1.27(-0.96%)
Feb 20, 2018 130.37 132.67 130.21 131.68 1,780,625 +0.78(+0.60%)
Feb 16, 2018 130.90 130.90 130.90 0 -2.20(-1.65%)
Feb 15, 2018 131.21 133.18 130.86 133.10 1,963,604 +2.39(+1.83%)
Feb 14, 2018 128.23 131.03 127.99 130.71 2,220,677 +1.60(+1.24%)
Feb 13, 2018 128.17 129.92 127.50 129.11 1,534,799 +0.02(+0.02%)
Feb 12, 2018 126.83 130.02 126.76 129.08 2,470,247 +2.64(+2.09%)
Feb 09, 2018 124.35 127.30 122.93 126.44 3,254,796 +3.07(+2.49%)
Feb 08, 2018 129.18 129.68 123.28 123.37 3,379,241 -5.55(-4.31%)
Feb 07, 2018 127.91 130.59 126.71 128.92 3,374,037 +1.84(+1.45%)
Feb 06, 2018 123.50 127.17 120.42 127.08 5,390,882 +1.06(+0.84%)
Feb 05, 2018 128.16 129.62 124.27 126.02 4,552,626 -2.24(-1.75%)
Feb 02, 2018 129.08 131.40 128.13 128.26 3,737,561 +0.16(+0.13%)
Feb 01, 2018 125.27 128.25 124.03 128.10 2,924,068 +4.38(+3.54%)
Jan 31, 2018 123.26 125.21 123.26 123.72 3,656,684 +0.12(+0.10%)
Jan 30, 2018 123.34 123.93 122.97 123.60 1,868,148 -0.10(-0.08%)
Jan 29, 2018 125.17 126.15 123.64 123.70 1,515,611 -1.38(-1.10%)
Jan 26, 2018 124.59 125.38 123.91 125.08 1,403,371 +0.80(+0.64%)
Jan 25, 2018 124.94 125.10 123.56 124.28 1,523,519 -0.66(-0.53%)
Jan 24, 2018 124.38 125.64 123.47 124.94 1,300,214 +0.60(+0.48%)
Jan 23, 2018 125.51 125.77 124.01 124.34 1,045,363 -0.97(-0.77%)
Jan 22, 2018 125.31 123.91 125.31 1,129,748 +0.94(+0.76%)
Jan 19, 2018 123.34 124.50 122.93 124.37 1,933,680 +1.67(+1.36%)
Jan 18, 2018 122.56 123.16 122.31 122.70 1,415,343 +0.61(+0.50%)
Jan 17, 2018 123.53 124.13 121.93 122.09 1,822,844 -0.60(-0.49%)
Jan 16, 2018 124.25 124.84 122.05 122.69 1,610,733 -0.43(-0.35%)
Jan 12, 2018 123.12 123.12 123.12 0 -0.06(-0.05%)
Jan 11, 2018 123.41 123.61 122.14 123.18 1,310,155 -0.07(-0.06%)
Jan 10, 2018 122.45 123.26 1,467,181 +0.22(+0.18%)
Jan 09, 2018 122.13 123.47 121.98 123.04 1,171,987 +0.72(+0.59%)
Jan 08, 2018 121.51 123.10 121.13 122.31 1,387,179 +1.68(+1.39%)
Jan 05, 2018 119.70 120.73 119.50 120.64 1,183,425 +0.78(+0.65%)
Jan 04, 2018 119.54 121.19 119.00 119.85 1,924,606 +1.27(+1.07%)
Jan 03, 2018 116.36 118.75 115.82 118.59 1,663,849 +1.87(+1.60%)
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.