CME Group (NQ: CME )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	165.91	166.67	164.30	166.66	1,961,306	+0.66(+0.40%)
Jan 30, 2023	166.00	168.42	165.60	166.00	2,199,724	+0.26(+0.16%)
Jan 27, 2023	166.45	166.59	164.84	165.73	1,677,128	-1.03(-0.62%)
Jan 26, 2023	164.22	167.10	164.03	166.76	2,584,023	+3.20(+1.96%)
Jan 25, 2023	162.26	164.58	162.26	163.56	2,778,804	+0.24(+0.14%)
Jan 24, 2023	165.06	166.03	162.19	163.33	1,644,526	-1.16(-0.71%)
Jan 23, 2023	166.26	166.26	163.91	164.49	1,789,969	-0.66(-0.40%)
Jan 20, 2023	164.74	165.79	163.80	165.15	2,470,264	+0.75(+0.45%)
Jan 19, 2023	165.06	165.89	163.80	164.40	1,997,784	-1.42(-0.86%)
Jan 18, 2023	166.01	168.12	165.66	165.83	1,990,201	-0.20(-0.12%)
Jan 17, 2023	166.69	167.75	165.72	166.03	1,868,233	+0.35(+0.21%)
Jan 13, 2023	165.24	167.02	165.00	165.68	1,134,799	-1.02(-0.61%)
Jan 12, 2023	165.09	166.83	163.26	166.70	2,074,084	+1.00(+0.61%)
Jan 11, 2023	167.55	167.89	165.46	165.69	1,480,277	-1.75(-1.05%)
Jan 10, 2023	166.12	168.37	166.07	167.45	1,461,489	+1.60(+0.97%)
Jan 09, 2023	165.40	168.55	164.95	165.85	2,308,248	+0.67(+0.41%)
Jan 06, 2023	160.89	165.69	159.65	165.18	2,067,965	+5.04(+3.15%)
Jan 05, 2023	160.88	162.03	159.82	160.14	1,591,475	-0.31(-0.19%)
Jan 04, 2023	160.30	160.82	158.52	160.45	2,371,582	+1.07(+0.67%)
Jan 03, 2023	158.74	159.42	157.12	159.38	2,632,148	+0.74(+0.47%)
Dec 30, 2022	158.57	159.68	157.50	158.64	1,108,073	-0.94(-0.59%)
Dec 29, 2022	159.15	160.65	158.75	159.58	1,432,807	+1.15(+0.73%)
Dec 28, 2022	158.64	159.91	158.03	158.43	1,282,458	+0.25(+0.15%)
Dec 27, 2022	160.67	161.07	157.18	158.19	2,068,807	-1.08(-0.68%)
Dec 23, 2022	159.23	159.75	158.37	159.27	1,427,991	+0.15(+0.09%)
Dec 22, 2022	158.09	159.21	156.42	159.12	2,068,203	+0.28(+0.17%)
Dec 21, 2022	156.22	158.88	155.52	158.85	2,036,958	+3.38(+2.17%)
Dec 20, 2022	157.28	158.10	155.36	155.47	1,926,709	-1.37(-0.87%)
Dec 19, 2022	157.49	158.08	155.76	156.84	1,487,545	-0.40(-0.26%)
Dec 16, 2022	157.31	158.16	156.24	157.24	3,400,331	-1.24(-0.78%)
Dec 15, 2022	159.04	159.82	157.21	158.48	1,873,875	-2.25(-1.40%)
Dec 14, 2022	163.56	165.27	160.51	160.73	2,640,675	-2.95(-1.80%)
Dec 13, 2022	168.50	168.58	163.28	163.68	1,828,755	-2.54(-1.53%)
Dec 12, 2022	164.04	166.25	162.79	166.22	2,653,704	+1.90(+1.16%)
Dec 09, 2022	162.93	164.71	162.89	164.31	2,692,829	+1.49(+0.91%)
Dec 08, 2022	160.72	163.35	160.58	162.83	1,925,627	+2.02(+1.26%)
Dec 07, 2022	163.87	164.92	160.21	160.81	2,672,514	-3.55(-2.16%)
Dec 06, 2022	165.48	166.28	164.19	164.36	2,720,382	-0.45(-0.27%)
Dec 05, 2022	161.70	165.08	159.95	164.81	3,212,505	+3.43(+2.12%)
Dec 02, 2022	161.34	162.54	160.32	161.38	3,495,175	-1.16(-0.71%)
Dec 01, 2022	162.82	163.93	161.70	162.54	3,553,140	+1.28(+0.79%)
Nov 30, 2022	159.84	161.90	157.20	161.26	4,230,283	+1.54(+0.97%)
Nov 29, 2022	158.52	160.24	157.85	159.72	2,324,141	+1.53(+0.97%)
Nov 28, 2022	159.71	160.22	157.43	158.18	2,513,519	-1.71(-1.07%)
Nov 25, 2022	161.21	161.48	158.98	159.89	1,189,370	-0.91(-0.57%)
Nov 23, 2022	159.72	162.38	159.58	160.81	2,284,458	+1.60(+1.00%)
Nov 22, 2022	162.22	162.27	159.00	159.21	1,705,793	-2.06(-1.27%)
Nov 21, 2022	158.04	161.66	157.79	161.26	2,758,199	+3.66(+2.32%)
Nov 18, 2022	158.98	159.29	156.38	157.61	2,270,076	-0.94(-0.59%)
Nov 17, 2022	159.37	160.23	158.44	158.55	2,626,411	-1.24(-0.78%)
Nov 16, 2022	159.24	161.16	158.97	159.79	2,938,453	+1.00(+0.63%)
Nov 15, 2022	159.73	160.59	156.86	158.79	2,215,969	-0.10(-0.06%)
Nov 14, 2022	159.05	163.22	158.81	158.89	2,214,899	-0.32(-0.20%)
Nov 11, 2022	160.00	160.40	156.56	159.21	2,980,945	-0.08(-0.05%)
Nov 10, 2022	160.71	160.71	157.02	159.29	2,646,395	+3.05(+1.95%)
Nov 09, 2022	159.47	159.49	156.06	156.24	1,936,283	-2.01(-1.27%)
Nov 08, 2022	155.09	159.12	154.64	158.25	3,529,182	+3.16(+2.04%)
Nov 07, 2022	156.37	156.74	154.77	155.09	1,902,643	-0.85(-0.54%)
Nov 04, 2022	157.05	157.99	154.61	155.94	2,265,279	-0.23(-0.15%)
Nov 03, 2022	156.36	158.36	156.05	156.16	1,065,287	-1.79(-1.13%)
Nov 02, 2022	158.26	160.57	156.93	157.96	2,806,902	-0.59(-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.