CME Group (NQ:CME)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	269.44	273.42	254.19	254.46	5,819,129	-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%)
Mar 03, 2025	252.65	256.51	252.53	255.62	2,653,387	+3.10(+1.23%)
Feb 28, 2025	250.36	253.15	248.43	252.52	2,168,178	+3.90(+1.57%)
Feb 27, 2025	246.90	250.66	245.86	248.62	1,468,352	+1.85(+0.75%)
Feb 26, 2025	249.59	249.69	246.02	246.77	1,951,228	-2.82(-1.13%)
Feb 25, 2025	247.63	250.56	246.52	249.59	2,142,274	+3.06(+1.24%)
Feb 24, 2025	248.62	249.14	246.23	246.53	1,211,407	-1.11(-0.45%)
Feb 21, 2025	247.10	248.00	245.69	247.65	1,778,673	+0.55(+0.22%)
Feb 20, 2025	248.40	248.50	245.47	247.10	1,254,840	-2.42(-0.97%)
Feb 19, 2025	246.90	250.08	246.19	249.52	1,177,056	+2.89(+1.17%)
Feb 18, 2025	244.61	246.87	243.23	246.63	1,323,216	+2.36(+0.97%)
Feb 14, 2025	247.51	249.08	243.99	244.27	1,451,404	-4.61(-1.85%)
Feb 13, 2025	249.21	250.47	247.51	248.88	1,691,564	+1.14(+0.46%)
Feb 12, 2025	244.65	252.28	244.03	247.74	2,587,715	+7.18(+2.99%)
Feb 11, 2025	240.35	241.41	238.52	240.55	1,365,718	-0.07(-0.03%)
Feb 10, 2025	243.18	244.03	239.97	240.62	1,725,692	-3.00(-1.23%)
Feb 07, 2025	243.09	245.53	242.47	243.62	1,101,522	+0.42(+0.17%)
Feb 06, 2025	241.80	243.75	241.01	243.21	1,453,737	+2.76(+1.15%)
Feb 05, 2025	242.13	242.13	239.87	240.45	1,428,651	-0.89(-0.37%)
Feb 04, 2025	238.92	241.66	236.95	241.34	2,066,016	+1.87(+0.78%)