CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	211.04	212.10	206.07	206.23	1,977,421	-3.27(-1.56%)
Apr 12, 2024	212.40	212.84	209.29	209.50	1,582,601	-3.27(-1.54%)
Apr 11, 2024	211.61	213.87	210.44	212.77	1,653,373	+0.77(+0.36%)
Apr 10, 2024	210.41	213.37	209.63	212.00	2,127,002	+2.22(+1.06%)
Apr 09, 2024	213.77	214.47	208.47	209.78	1,634,092	-2.97(-1.40%)
Apr 08, 2024	211.04	214.13	210.17	212.75	2,006,135	+1.67(+0.79%)
Apr 05, 2024	211.37	213.26	210.80	211.08	1,163,274	-1.13(-0.53%)
Apr 04, 2024	213.17	214.28	211.92	212.21	2,182,683	+0.18(+0.08%)
Apr 03, 2024	214.80	215.62	211.97	212.03	1,796,949	-2.77(-1.29%)
Apr 02, 2024	212.04	214.89	211.38	214.80	1,983,176	+2.78(+1.31%)
Apr 01, 2024	215.33	215.70	211.93	212.02	1,036,570	-3.27(-1.52%)
Mar 28, 2024	215.89	215.50	215.49	215.29	1,755,364	-0.31(-0.14%)
Mar 27, 2024	213.37	215.65	212.53	215.60	1,842,748	+2.72(+1.28%)
Mar 26, 2024	214.71	215.31	211.89	212.88	1,375,066	-2.31(-1.07%)
Mar 25, 2024	215.14	216.46	214.40	215.19	978,197	+0.69(+0.32%)
Mar 22, 2024	216.20	216.43	214.36	214.50	1,169,693	-1.59(-0.74%)
Mar 21, 2024	213.82	216.29	213.56	216.09	1,529,894	+2.47(+1.16%)
Mar 20, 2024	215.30	216.44	213.09	213.62	1,885,479	-2.74(-1.27%)
Mar 19, 2024	219.59	219.59	216.09	216.36	1,460,319	-2.53(-1.16%)
Mar 18, 2024	218.11	219.75	217.44	218.89	1,111,981	+1.39(+0.64%)
Mar 15, 2024	217.45	220.19	216.85	217.50	4,141,841	-1.91(-0.87%)
Mar 14, 2024	219.09	219.78	217.26	219.41	1,556,099	+0.05(+0.02%)
Mar 13, 2024	217.75	219.47	217.52	219.36	936,936	+1.61(+0.74%)
Mar 12, 2024	216.92	218.75	216.31	217.75	1,388,568	+0.98(+0.45%)
Mar 11, 2024	213.00	216.84	213.00	216.77	1,128,733	+3.79(+1.78%)
Mar 08, 2024	213.95	214.91	212.80	212.98	1,274,275	-0.55(-0.26%)
Mar 07, 2024	219.88	220.80	213.48	213.53	1,812,568	-5.01(-2.29%)
Mar 06, 2024	218.67	219.11	215.50	218.54	1,145,467	-0.21(-0.10%)
Mar 05, 2024	219.84	221.35	218.04	218.75	944,601	-1.44(-0.65%)
Mar 04, 2024	218.85	220.46	218.15	220.19	960,285	+2.13(+0.98%)
Mar 01, 2024	219.10	220.60	216.77	218.06	1,785,241	-1.13(-0.52%)
Feb 29, 2024	220.93	221.47	218.03	219.20	2,314,652	-0.49(-0.22%)
Feb 28, 2024	218.84	219.83	218.20	219.68	1,090,547	+1.38(+0.63%)
Feb 27, 2024	217.91	218.46	216.03	218.30	1,601,891	+0.01(+0.00%)
Feb 26, 2024	216.08	218.38	215.89	218.29	1,837,330	+1.47(+0.68%)
Feb 23, 2024	217.68	220.02	215.94	216.82	2,061,660	-0.04(-0.02%)
Feb 22, 2024	212.76	217.06	212.03	216.86	1,853,775	+2.98(+1.40%)
Feb 21, 2024	210.38	213.94	210.06	213.88	1,690,617	+3.99(+1.90%)
Feb 20, 2024	211.36	212.38	209.05	209.89	1,280,544	-1.26(-0.60%)
Feb 16, 2024	210.96	213.88	210.17	211.15	1,448,876	+1.23(+0.59%)
Feb 15, 2024	213.28	214.91	208.80	209.91	1,838,083	-4.14(-1.93%)
Feb 14, 2024	209.40	217.94	208.36	214.05	3,431,262	+7.71(+3.74%)
Feb 13, 2024	206.31	209.27	204.34	206.34	2,512,555	+0.61(+0.30%)
Feb 12, 2024	204.39	206.73	203.99	205.74	1,420,183	+1.72(+0.84%)
Feb 09, 2024	203.59	204.52	202.54	204.02	1,721,160	+1.08(+0.53%)
Feb 08, 2024	204.91	206.56	202.43	202.93	1,912,307	-1.45(-0.71%)
Feb 07, 2024	202.72	204.52	201.98	204.38	1,542,791	+2.66(+1.32%)
Feb 06, 2024	203.75	203.76	201.34	201.72	1,320,238	-2.03(-1.00%)
Feb 05, 2024	204.83	204.84	202.74	203.75	1,430,386	-1.72(-0.84%)
Feb 02, 2024	206.21	208.52	204.61	205.47	1,592,085	+0.76(+0.37%)

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.