Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CME Group (NQ:CME)

285.06 -0.41 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2026 284.09 286.36 279.85 285.06 2,347,569 -0.41(-0.14%)
Apr 23, 2026 285.11 286.60 280.08 285.47 2,655,161 -0.24(-0.08%)
Apr 22, 2026 275.06 286.97 274.60 285.71 3,394,153 +1.31(+0.46%)
Apr 21, 2026 288.46 289.00 283.05 284.40 2,714,410 -3.05(-1.06%)
Apr 20, 2026 288.22 289.99 286.57 287.45 2,071,091 -0.20(-0.07%)
Apr 17, 2026 293.57 294.08 284.48 287.65 3,976,196 -8.57(-2.89%)
Apr 16, 2026 296.18 298.25 295.25 296.22 1,900,776 -0.68(-0.23%)
Apr 15, 2026 296.89 298.88 294.94 296.90 1,828,608 -0.13(-0.04%)
Apr 14, 2026 298.19 299.96 295.84 297.03 2,279,955 -3.56(-1.18%)
Apr 13, 2026 297.12 300.74 295.83 300.59 1,611,983 +5.29(+1.79%)
Apr 10, 2026 300.86 300.86 294.01 295.30 3,025,686 -3.63(-1.21%)
Apr 09, 2026 302.95 303.68 297.64 298.93 4,031,680 -3.88(-1.28%)
Apr 08, 2026 299.36 304.86 298.66 302.81 3,168,259 -7.77(-2.50%)
Apr 07, 2026 308.23 312.68 307.26 310.58 1,518,956 +2.01(+0.65%)
Apr 06, 2026 305.64 310.23 304.19 308.57 1,471,703 +3.46(+1.13%)
Apr 02, 2026 300.39 305.90 297.82 305.11 1,741,620 +8.17(+2.75%)
Apr 01, 2026 295.74 297.20 293.50 296.94 1,938,916 +1.59(+0.54%)
Mar 31, 2026 298.61 300.00 292.62 295.35 2,363,957 -2.23(-0.75%)
Mar 30, 2026 297.25 298.42 293.87 297.58 1,315,224 +3.80(+1.29%)
Mar 27, 2026 297.58 299.12 293.30 293.78 1,580,816 -3.80(-1.28%)
Mar 26, 2026 297.55 300.85 294.08 297.58 2,210,013 +3.65(+1.24%)
Mar 25, 2026 300.95 302.26 292.95 293.93 2,740,145 -8.75(-2.89%)
Mar 24, 2026 303.96 307.34 302.00 302.68 1,754,832 -3.88(-1.27%)
Mar 23, 2026 305.00 307.98 304.52 306.56 1,963,599 -0.76(-0.25%)
Mar 20, 2026 310.31 311.87 304.50 307.32 3,942,833 -3.39(-1.09%)
Mar 19, 2026 310.94 313.19 307.77 310.71 2,003,680 +1.81(+0.59%)
Mar 18, 2026 311.95 314.17 308.43 308.90 1,583,333 -4.43(-1.41%)
Mar 17, 2026 313.37 316.75 312.09 313.33 1,374,615 -0.50(-0.16%)
Mar 16, 2026 309.26 314.30 308.96 313.83 1,936,874 +2.43(+0.78%)
Mar 13, 2026 312.08 314.39 310.87 311.40 2,253,395 +0.21(+0.07%)
Mar 12, 2026 308.24 312.51 305.07 311.19 2,453,255 +7.86(+2.59%)
Mar 11, 2026 304.56 305.65 302.09 303.33 2,072,266 -2.93(-0.96%)
Mar 10, 2026 309.26 310.20 300.81 306.26 2,715,689 -5.38(-1.73%)
Mar 09, 2026 309.92 313.37 307.23 311.64 3,658,691 +1.94(+0.63%)
Mar 06, 2026 308.52 312.81 306.82 309.70 1,890,482 +0.28(+0.09%)
Mar 05, 2026 310.75 313.12 307.61 309.41 2,247,074 -3.12(-1.00%)
Mar 04, 2026 312.35 314.63 310.39 312.53 2,621,719 -5.01(-1.58%)
Mar 03, 2026 319.90 321.48 316.47 317.54 2,605,866 -1.30(-0.41%)
Mar 02, 2026 314.55 320.14 314.19 318.84 2,518,393 +6.80(+2.18%)
Feb 27, 2026 311.93 314.30 309.25 312.04 2,873,106 +2.98(+0.96%)
Feb 26, 2026 303.14 309.39 301.79 309.06 2,536,881 +8.88(+2.96%)
Feb 25, 2026 310.23 315.04 299.19 300.18 3,996,405 -11.40(-3.66%)
Feb 24, 2026 306.12 311.79 305.96 311.58 2,452,540 +4.91(+1.60%)
Feb 23, 2026 302.05 306.86 301.66 306.67 3,192,324 +5.77(+1.92%)
Feb 20, 2026 296.61 301.12 295.57 300.90 2,820,212 +4.08(+1.38%)
Feb 19, 2026 295.47 296.99 293.60 296.81 1,434,221 +1.33(+0.45%)
Feb 18, 2026 296.16 297.82 292.49 295.49 2,095,179 -0.66(-0.22%)
Feb 17, 2026 298.13 301.00 295.05 296.15 2,178,364 +0.16(+0.05%)
Feb 13, 2026 296.67 298.28 294.98 295.99 2,258,971 +1.40(+0.47%)
Feb 12, 2026 293.70 300.21 288.37 294.60 2,525,735 -0.82(-0.28%)
Feb 11, 2026 299.39 300.99 294.73 295.42 2,593,452 -4.18(-1.40%)
Feb 10, 2026 299.37 302.12 295.49 299.60 2,316,576 -0.47(-0.16%)
Feb 09, 2026 295.21 300.65 294.63 300.07 2,406,891 +5.12(+1.74%)
Feb 06, 2026 292.47 295.72 290.70 294.95 2,997,427 +4.51(+1.55%)
Feb 05, 2026 290.07 295.14 288.02 290.44 2,556,890 +2.70(+0.94%)
Feb 04, 2026 285.57 289.83 279.84 287.74 3,259,357 +1.51(+0.53%)
Feb 03, 2026 283.71 289.25 280.72 286.23 4,070,648 +2.25(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.