CME Group (NQ: CME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	218.79	221.49	218.56	219.54	2,153,195	+1.18(+0.54%)
Nov 30, 2023	216.27	219.22	215.23	218.36	2,263,858	+3.52(+1.64%)
Nov 29, 2023	215.47	216.58	213.65	214.84	1,537,582	-1.10(-0.51%)
Nov 28, 2023	217.27	218.88	215.93	215.94	1,319,415	-0.79(-0.36%)
Nov 27, 2023	216.35	217.48	215.73	216.73	1,126,383	-0.46(-0.21%)
Nov 24, 2023	217.15	217.63	215.88	217.19	522,186	+0.84(+0.39%)
Nov 22, 2023	215.81	216.71	214.69	216.35	1,172,752	+0.79(+0.37%)
Nov 21, 2023	213.31	216.47	211.61	215.56	1,233,967	+3.56(+1.68%)
Nov 20, 2023	213.60	213.89	211.55	212.00	1,308,444	-1.42(-0.67%)
Nov 17, 2023	213.33	213.90	211.87	213.42	1,206,613	+1.23(+0.58%)
Nov 16, 2023	211.17	214.28	211.17	212.19	1,872,673	+1.13(+0.54%)
Nov 15, 2023	212.35	213.88	208.82	211.06	1,663,909	-0.70(-0.33%)
Nov 14, 2023	214.70	215.25	208.88	211.76	3,195,724	-5.32(-2.45%)
Nov 13, 2023	217.74	217.90	216.39	217.08	754,108	-0.03(-0.01%)
Nov 10, 2023	217.02	217.34	215.43	217.11	1,109,759	+0.73(+0.34%)
Nov 09, 2023	213.58	216.41	212.10	216.38	1,620,487	+3.83(+1.80%)
Nov 08, 2023	211.81	212.79	210.54	212.55	1,580,373	+0.19(+0.09%)
Nov 07, 2023	212.56	213.30	210.54	212.36	1,220,855	-0.68(-0.32%)
Nov 06, 2023	208.96	214.00	208.96	213.04	1,318,839	+4.42(+2.12%)
Nov 03, 2023	212.35	212.50	206.89	208.62	2,425,082	-3.95(-1.86%)
Nov 02, 2023	211.25	213.20	210.41	212.57	2,035,548	+1.65(+0.78%)
Nov 01, 2023	214.85	215.35	210.49	210.92	1,727,400	-2.54(-1.19%)
Oct 31, 2023	211.29	213.65	211.05	213.46	1,345,996	+2.13(+1.01%)
Oct 30, 2023	210.25	212.58	210.00	211.33	1,454,608	+2.30(+1.10%)
Oct 27, 2023	215.04	215.35	207.78	209.03	2,000,011	-6.40(-2.97%)
Oct 26, 2023	215.42	216.89	214.39	215.43	1,504,054	+1.35(+0.63%)
Oct 25, 2023	207.69	216.75	207.26	214.08	2,249,827	-0.17(-0.08%)
Oct 24, 2023	213.18	215.30	212.60	214.25	1,293,679	+0.64(+0.30%)
Oct 23, 2023	213.01	215.12	212.50	213.61	1,497,228	+0.80(+0.38%)
Oct 20, 2023	214.39	215.22	212.34	212.81	1,277,636	-1.31(-0.61%)
Oct 19, 2023	215.22	216.45	213.88	214.12	1,062,852	-1.87(-0.87%)
Oct 18, 2023	216.34	218.37	214.95	215.99	1,455,091	-0.51(-0.24%)
Oct 17, 2023	218.85	219.79	215.05	216.50	1,507,327	-2.32(-1.06%)
Oct 16, 2023	220.41	221.12	218.66	218.82	1,519,455	-0.56(-0.26%)
Oct 13, 2023	220.82	221.76	217.56	219.38	1,771,649	-0.68(-0.31%)
Oct 12, 2023	218.52	221.13	217.17	220.06	1,951,655	+2.96(+1.36%)
Oct 11, 2023	216.71	217.28	216.11	217.10	1,345,103	+1.01(+0.47%)
Oct 10, 2023	215.76	218.43	215.11	216.09	2,171,458	+0.33(+0.15%)
Oct 09, 2023	211.69	215.81	211.69	215.76	1,621,011	+3.83(+1.81%)
Oct 06, 2023	207.91	212.43	207.70	211.93	1,789,554	+4.53(+2.18%)
Oct 05, 2023	203.61	207.79	203.09	207.40	1,595,085	+4.16(+2.05%)
Oct 04, 2023	201.66	203.54	200.85	203.24	1,553,019	+1.58(+0.78%)
Oct 03, 2023	201.03	203.76	199.41	201.66	1,636,826	+1.51(+0.75%)