Register for streaming realtime charts, analysis tools, and prices.
CME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 209.65 | 1.23 | 0.59% | 210.15 | 210.36 | 207.77 | 1,256,377 |
| Apr 17 2024 | 208.42 | 1.94 | 0.94% | 208.06 | 209.13 | 206.21 | 1,851,842 |
| Apr 16 2024 | 206.48 | 0.25 | 0.12% | 207.35 | 207.57 | 206.15 | 1,096,096 |
| Apr 15 2024 | 206.23 | -3.27 | -1.56% | 211.04 | 212.10 | 206.075 | 1,977,422 |
| Apr 12 2024 | 209.50 | -3.27 | -1.54% | 212.40 | 212.84 | 209.29 | 1,582,601 |
| Apr 11 2024 | 212.77 | 0.77 | 0.36% | 211.61 | 213.87 | 210.44 | 1,653,373 |
| Apr 10 2024 | 212.00 | 2.22 | 1.06% | 210.78 | 213.37 | 209.63 | 2,061,599 |
| Apr 09 2024 | 209.78 | -2.97 | -1.40% | 212.75 | 214.475 | 208.47 | 1,632,907 |
| Apr 08 2024 | 212.75 | 1.67 | 0.79% | 211.04 | 214.13 | 210.17 | 2,006,134 |
| Apr 05 2024 | 211.08 | -1.13 | -0.53% | 211.37 | 213.26 | 210.93 | 1,133,298 |
| Apr 04 2024 | 212.21 | 0.18 | 0.08% | 213.17 | 214.28 | 211.92 | 2,182,683 |
| Apr 03 2024 | 212.03 | -2.77 | -1.29% | 214.80 | 215.62 | 211.9715 | 1,796,949 |
| Apr 02 2024 | 214.80 | 2.78 | 1.31% | 212.04 | 214.89 | 211.39 | 1,914,775 |
| Apr 01 2024 | 212.02 | -3.27 | -1.52% | 215.33 | 216.04 | 211.93 | 1,036,570 |
| Mar 28 2024 | 215.29 | -0.31 | -0.14% | 215.89 | 216.485 | 212.98 | 1,737,789 |
| Mar 27 2024 | 215.60 | 2.72 | 1.28% | 213.24 | 215.605 | 212.86 | 1,842,396 |
| Mar 26 2024 | 212.88 | -2.31 | -1.07% | 214.71 | 215.3099 | 211.89 | 1,342,450 |
| Mar 25 2024 | 215.19 | 0.69 | 0.32% | 215.14 | 216.4599 | 214.40 | 978,196 |
| Mar 22 2024 | 214.50 | -1.59 | -0.74% | 216.20 | 216.43 | 214.36 | 1,169,298 |
| Mar 21 2024 | 216.09 | 2.47 | 1.16% | 213.82 | 216.29 | 213.56 | 1,529,894 |
| Mar 20 2024 | 213.62 | -2.74 | -1.27% | 215.30 | 216.445 | 213.085 | 1,885,348 |
| Mar 19 2024 | 216.36 | -2.53 | -1.16% | 219.59 | 219.59 | 216.0875 | 1,459,931 |
| Mar 18 2024 | 218.89 | 1.39 | 0.64% | 218.11 | 219.75 | 217.44 | 1,111,992 |
| Mar 15 2024 | 217.50 | -1.91 | -0.87% | 217.445 | 220.005 | 216.85 | 4,076,826 |
| Mar 14 2024 | 219.41 | 0.05 | 0.02% | 219.09 | 219.78 | 217.26 | 1,555,212 |
| Mar 13 2024 | 219.36 | 1.61 | 0.74% | 217.75 | 219.47 | 217.52 | 936,629 |
| Mar 12 2024 | 217.75 | 0.98 | 0.45% | 216.92 | 218.75 | 216.31 | 1,388,568 |
| Mar 11 2024 | 216.77 | 3.79 | 1.78% | 213.00 | 216.84 | 213.00 | 1,128,704 |
| Mar 08 2024 | 212.98 | -0.55 | -0.26% | 213.50 | 214.91 | 212.80 | 1,274,270 |
| Mar 07 2024 | 213.53 | -6.16 | -2.80% | 219.88 | 220.80 | 213.48 | 1,812,567 |
| Mar 06 2024 | 219.69 | -0.21 | -0.10% | 219.82 | 220.26 | 216.63 | 1,139,471 |
| Mar 05 2024 | 219.90 | -1.45 | -0.66% | 221.25 | 222.5199 | 219.19 | 939,658 |
| Mar 04 2024 | 221.35 | 2.14 | 0.98% | 220.00 | 221.62 | 219.30 | 954,479 |
| Mar 01 2024 | 219.21 | -1.14 | -0.52% | 221.76 | 221.76 | 217.91 | 1,775,891 |
| Feb 29 2024 | 220.35 | -0.49 | -0.22% | 222.09 | 222.61 | 219.18 | 2,302,537 |
| Feb 28 2024 | 220.84 | 1.39 | 0.63% | 219.99 | 220.99 | 219.35 | 1,084,847 |
| Feb 27 2024 | 219.45 | 0.01 | 0.00% | 219.06 | 219.61 | 217.16 | 1,593,506 |
| Feb 26 2024 | 219.44 | 1.48 | 0.68% | 217.02 | 219.525 | 217.02 | 1,827,715 |
| Feb 23 2024 | 217.96 | -0.04 | -0.02% | 218.82 | 221.18 | 217.08 | 2,050,853 |
| Feb 22 2024 | 218.00 | 3.00 | 1.40% | 213.88 | 218.20 | 213.15 | 1,844,076 |
| Feb 21 2024 | 215.00 | 4.01 | 1.90% | 211.49 | 215.067 | 211.16 | 1,681,771 |
| Feb 20 2024 | 210.99 | -1.27 | -0.60% | 212.47 | 213.50 | 210.15 | 1,273,842 |
| Feb 16 2024 | 212.26 | 1.24 | 0.59% | 212.07 | 215.01 | 211.28 | 1,441,291 |
| Feb 15 2024 | 211.02 | -4.16 | -1.93% | 214.40 | 216.04 | 209.90 | 1,828,463 |
| Feb 14 2024 | 215.18 | 7.75 | 3.74% | 210.50 | 219.09 | 209.46 | 3,413,302 |
| Feb 13 2024 | 207.43 | 0.61 | 0.29% | 209.96 | 210.20 | 205.43 | 2,426,880 |
| Feb 12 2024 | 206.82 | 1.73 | 0.84% | 205.47 | 207.82 | 205.06 | 1,412,541 |
| Feb 09 2024 | 205.09 | 1.09 | 0.53% | 204.66 | 205.60 | 203.61 | 1,711,953 |
| Feb 08 2024 | 204.00 | -1.46 | -0.71% | 205.99 | 207.65 | 203.49 | 1,902,297 |
| Feb 07 2024 | 205.46 | 2.68 | 1.32% | 203.79 | 205.595 | 203.04 | 1,534,715 |
| Feb 06 2024 | 202.78 | -2.04 | -1.00% | 204.82 | 204.83 | 202.40 | 1,311,805 |
| Feb 05 2024 | 204.82 | -1.73 | -0.84% | 205.56 | 205.92 | 203.805 | 1,422,900 |
| Feb 02 2024 | 206.55 | 0.76 | 0.37% | 207.29 | 209.62 | 205.69 | 1,583,652 |
| Feb 01 2024 | 205.79 | -0.05 | -0.02% | 204.71 | 206.74 | 202.80 | 1,616,790 |
| Jan 31 2024 | 205.84 | -0.27 | -0.13% | 206.29 | 208.78 | 204.44 | 2,786,190 |
| Jan 30 2024 | 206.11 | 1.33 | 0.65% | 204.43 | 206.635 | 204.22 | 1,453,074 |
| Jan 29 2024 | 204.78 | -2.00 | -0.97% | 206.89 | 207.64 | 203.425 | 2,393,078 |
| Jan 26 2024 | 206.78 | 1.17 | 0.57% | 206.64 | 207.15 | 205.06 | 1,691,385 |
| Jan 25 2024 | 205.61 | 1.34 | 0.66% | 204.81 | 205.86 | 202.91 | 2,012,191 |
| Jan 24 2024 | 204.27 | 0.30 | 0.15% | 204.43 | 205.215 | 203.42 | 1,636,107 |
| Jan 23 2024 | 203.97 | 0.70 | 0.34% | 200.50 | 204.10 | 200.17 | 1,573,023 |
| Jan 22 2024 | 203.27 | 1.22 | 0.60% | 202.21 | 204.35 | 202.20 | 1,321,723 |
