CME Group (NQ:CME)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	277.21	282.20	276.81	281.74	2,221,641	+3.87(+1.39%)
May 20, 2025	278.27	278.42	275.82	277.87	1,389,194	-0.07(-0.03%)
May 19, 2025	277.11	279.87	276.37	277.94	1,617,983	+1.65(+0.60%)
May 16, 2025	273.73	276.56	273.44	276.29	1,516,122	+2.29(+0.84%)
May 15, 2025	268.38	274.24	266.86	274.00	2,226,237	+7.72(+2.90%)
May 14, 2025	268.76	269.27	265.72	266.28	2,483,204	-2.06(-0.77%)
May 13, 2025	270.01	272.41	268.18	268.34	3,201,164	-2.13(-0.79%)
May 12, 2025	280.46	280.85	267.06	270.47	4,904,917	-13.88(-4.88%)
May 09, 2025	282.44	284.66	281.96	284.35	953,433	+2.36(+0.84%)
May 08, 2025	283.70	285.11	281.66	281.99	1,620,116	-2.83(-0.99%)
May 07, 2025	282.42	286.48	281.86	284.82	1,411,371	+1.84(+0.65%)
May 06, 2025	282.05	285.94	281.00	282.98	1,888,529	+0.42(+0.15%)
May 05, 2025	279.86	283.11	278.64	282.56	1,510,496	+2.11(+0.75%)
May 02, 2025	278.24	282.10	277.75	280.45	2,245,604	+3.34(+1.21%)
May 01, 2025	275.27	278.35	273.91	277.11	2,047,869	+0.03(+0.01%)
Apr 30, 2025	271.98	278.15	270.24	277.08	2,122,363	+4.72(+1.73%)
Apr 29, 2025	268.24	272.89	267.39	272.36	1,770,762	+4.44(+1.66%)
Apr 28, 2025	266.83	268.92	265.75	267.92	1,778,575	+1.62(+0.61%)
Apr 25, 2025	263.02	266.46	261.30	266.30	1,709,149	+3.03(+1.15%)
Apr 24, 2025	261.48	266.34	258.63	263.27	2,632,206	+1.79(+0.68%)
Apr 23, 2025	256.64	262.01	251.90	261.48	3,476,008	-4.08(-1.54%)
Apr 22, 2025	261.89	265.90	260.78	265.56	2,743,284	+5.23(+2.01%)
Apr 21, 2025	263.28	264.38	257.89	260.33	2,493,811	-2.20(-0.84%)
Apr 17, 2025	262.47	265.21	261.44	262.53	1,796,780	+1.14(+0.44%)
Apr 16, 2025	263.00	264.94	260.71	261.39	2,380,261	-1.48(-0.56%)
Apr 15, 2025	264.12	265.51	262.16	262.87	1,567,710	-0.82(-0.31%)
Apr 14, 2025	260.62	265.25	257.61	263.69	2,373,808	+2.15(+0.82%)
Apr 11, 2025	259.05	264.45	258.89	261.54	2,756,993	+3.15(+1.22%)
Apr 10, 2025	256.62	260.62	252.87	258.39	3,013,891	+4.26(+1.68%)
Apr 09, 2025	252.79	259.38	248.53	254.13	6,335,683	-0.90(-0.35%)
Apr 08, 2025	256.54	258.85	252.00	255.03	5,514,507	+2.66(+1.05%)
Apr 07, 2025	254.34	259.42	250.16	252.37	5,472,797	-2.09(-0.82%)
Apr 04, 2025	269.45	273.42	254.19	254.46	5,819,161	-13.90(-5.18%)
Apr 03, 2025	264.80	271.22	263.48	268.36	4,241,545	+5.82(+2.22%)
Apr 02, 2025	263.65	265.56	261.07	262.54	2,064,816	+0.30(+0.11%)
Apr 01, 2025	263.98	264.66	261.98	262.24	1,972,750	-3.05(-1.15%)
Mar 31, 2025	262.71	265.78	261.74	265.29	2,414,835	+3.07(+1.17%)
Mar 28, 2025	262.56	263.83	261.75	262.22	1,736,198	+0.37(+0.14%)
Mar 27, 2025	263.27	264.31	261.57	261.85	1,892,914	-0.87(-0.33%)
Mar 26, 2025	262.61	263.36	261.01	262.72	1,909,777	+0.66(+0.25%)
Mar 25, 2025	261.92	263.43	259.89	262.06	2,584,340	-0.88(-0.33%)
Mar 24, 2025	263.23	263.80	260.81	262.94	2,131,575	-0.41(-0.16%)
Mar 21, 2025	266.48	267.78	263.02	263.35	7,238,787	-3.19(-1.20%)
Mar 20, 2025	265.00	267.58	264.45	266.54	1,990,458	+1.07(+0.40%)
Mar 19, 2025	265.06	267.91	264.01	265.47	2,878,109	-1.02(-0.38%)
Mar 18, 2025	263.71	266.63	262.96	266.49	2,770,305	+2.91(+1.10%)
Mar 17, 2025	261.09	264.41	258.64	263.58	2,453,573	+4.90(+1.89%)
Mar 14, 2025	259.70	260.02	256.16	258.68	1,935,749	-1.16(-0.45%)
Mar 13, 2025	256.26	261.08	254.96	259.84	3,286,117	+3.12(+1.22%)
Mar 12, 2025	258.43	258.88	251.50	256.72	4,086,325	-3.71(-1.42%)
Mar 11, 2025	262.61	263.65	257.24	260.43	4,312,634	-1.85(-0.71%)
Mar 10, 2025	254.82	262.51	254.30	262.28	4,407,305	+7.71(+3.03%)
Mar 07, 2025	252.78	256.50	250.51	254.57	2,698,455	+1.78(+0.70%)
Mar 06, 2025	252.48	253.09	248.28	252.79	2,273,416	-0.44(-0.17%)
Mar 05, 2025	250.74	255.84	250.64	253.23	2,375,672	+2.49(+0.99%)
Mar 04, 2025	256.69	257.51	250.09	250.74	2,312,569	-4.88(-1.91%)