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)

317.10 +0.29 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 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 (%)
Mar 06, 2026 315.90 320.29 314.16 317.10 1,846,344 +0.29(+0.09%)
Mar 05, 2026 318.18 320.60 314.96 316.81 2,194,611 -3.19(-1.00%)
Mar 04, 2026 319.82 322.15 317.81 320.00 2,560,508 -5.13(-1.58%)
Mar 03, 2026 327.55 329.16 324.04 325.13 2,545,026 -1.33(-0.41%)
Mar 02, 2026 322.07 327.79 321.70 326.46 2,459,595 +6.96(+2.18%)
Feb 27, 2026 319.39 321.81 316.64 319.50 2,806,026 +3.05(+0.96%)
Feb 26, 2026 310.39 316.79 309.00 316.45 2,477,651 +9.09(+2.96%)
Feb 25, 2026 317.65 322.57 306.34 307.36 3,903,099 -11.67(-3.66%)
Feb 24, 2026 313.44 319.24 313.27 319.03 2,395,279 +5.03(+1.60%)
Feb 23, 2026 309.27 314.19 308.87 314.00 3,117,791 +5.91(+1.92%)
Feb 20, 2026 303.70 308.32 302.64 308.09 2,754,367 +4.18(+1.38%)
Feb 19, 2026 302.53 304.09 300.62 303.91 1,400,736 +1.36(+0.45%)
Feb 18, 2026 303.24 304.94 299.48 302.55 2,046,262 -0.68(-0.22%)
Feb 17, 2026 305.26 308.20 302.10 303.23 2,127,505 +0.16(+0.05%)
Feb 13, 2026 303.76 305.42 302.03 303.07 2,206,230 +1.43(+0.47%)
Feb 12, 2026 300.72 307.39 295.26 301.64 2,466,765 -0.84(-0.28%)
Feb 11, 2026 306.55 308.18 301.78 302.48 2,532,901 -4.28(-1.40%)
Feb 10, 2026 306.53 309.35 302.55 306.76 2,262,490 -0.48(-0.16%)
Feb 09, 2026 302.27 307.84 301.68 307.24 2,350,696 +4.97(+1.64%)
Feb 06, 2026 299.46 302.79 297.65 302.27 2,927,445 +4.89(+1.64%)
Feb 05, 2026 297.00 302.19 294.91 297.38 2,497,193 +2.76(+0.94%)
Feb 04, 2026 292.40 296.76 286.53 294.62 3,183,259 +1.55(+0.53%)
Feb 03, 2026 290.49 296.16 287.43 293.07 3,975,608 +2.30(+0.79%)
Feb 02, 2026 289.47 293.78 288.29 290.77 2,022,613 +1.71(+0.59%)
Jan 30, 2026 289.80 290.69 286.29 289.06 1,448,308 -0.77(-0.27%)
Jan 29, 2026 286.86 291.76 286.55 289.83 1,940,311 +3.78(+1.32%)
Jan 28, 2026 283.97 286.76 282.72 286.05 1,486,973 +1.57(+0.55%)
Jan 27, 2026 283.77 284.90 282.10 284.48 1,553,537 +0.43(+0.15%)
Jan 26, 2026 282.72 285.93 282.51 284.05 1,751,416 +1.31(+0.47%)
Jan 23, 2026 281.45 283.74 279.77 282.74 1,726,137 +1.35(+0.48%)
Jan 22, 2026 279.05 282.76 278.14 281.39 1,941,510 +2.32(+0.83%)
Jan 21, 2026 280.19 281.36 276.59 279.07 2,204,910 -0.84(-0.30%)
Jan 20, 2026 280.01 283.20 278.12 279.91 2,490,172 +0.41(+0.15%)
Jan 16, 2026 272.54 280.19 270.87 279.50 2,410,062 +6.91(+2.53%)
Jan 15, 2026 274.39 276.44 271.91 272.59 1,673,707 -2.64(-0.96%)
Jan 14, 2026 270.26 275.36 270.02 275.23 1,758,888 +6.78(+2.53%)
Jan 13, 2026 265.09 268.75 262.79 268.45 3,106,808 +3.47(+1.31%)
Jan 12, 2026 262.60 268.00 262.60 264.98 3,129,656 +2.53(+0.96%)
Jan 09, 2026 266.77 267.36 262.19 262.45 1,855,231 -4.19(-1.57%)
Jan 08, 2026 266.71 269.76 265.85 266.64 1,534,150 -0.21(-0.08%)
Jan 07, 2026 268.70 272.28 263.50 266.85 2,895,229 -2.30(-0.86%)
Jan 06, 2026 273.41 275.00 264.54 269.15 2,909,606 -5.91(-2.15%)
Jan 05, 2026 267.77 275.50 267.67 275.06 1,375,610 +5.38(+1.99%)
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.