Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

214.87 -1.43 (-0.66%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 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 30, 2002 0.1771 0.1771 0.1759 0.1759 16,202 -0.01(-3.23%)
Apr 29, 2002 0.1876 0.1876 0.1818 0.1818 52,016 -0.01(-3.12%)
Apr 26, 2002 0.1876 0.1876 0.1876 0.1876 0 +0.00(+0.00%)
Apr 25, 2002 0.1876 0.1876 0.1876 0.1876 8,527 -0.01(-5.88%)
Apr 24, 2002 0.1935 0.1994 0.1935 0.1994 2,558 +0.02(+9.68%)
Apr 23, 2002 0.1759 0.2111 0.1759 0.1818 8,612,647 +0.01(+3.33%)
Apr 22, 2002 0.1759 0.1759 0.1759 0.1759 0 +0.00(+0.00%)
Apr 19, 2002 0.1759 0.1759 0.1759 0.1759 852 +0.00(+0.00%)
Apr 18, 2002 0.1759 0.1759 0.1759 0.1759 42,636 -0.00(-2.60%)
Apr 17, 2002 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Apr 16, 2002 0.2111 0.2111 0.1806 0.1806 74,188 -0.02(-9.41%)
Apr 15, 2002 0.1994 0.1994 0.1994 0.1994 42,636 +0.00(+1.19%)
Apr 12, 2002 0.1970 0.1970 0.1970 0.1970 0 +0.00(+0.00%)
Apr 11, 2002 0.1970 0.1970 0.1970 0.1970 9,380 -0.00(-1.18%)
Apr 10, 2002 0.1994 0.1994 0.1994 0.1994 19,612 +0.01(+6.25%)
Apr 09, 2002 0.1970 0.1994 0.1876 0.1876 41,784 +0.00(+0.00%)
Apr 08, 2002 0.1876 0.1876 0.1876 0.1876 43,489 +0.01(+3.23%)
Apr 05, 2002 0.1818 0.1818 0.1818 0.1818 14,496 +0.00(+0.00%)
Apr 04, 2002 0.1712 0.1818 0.1712 0.1818 16,202 +0.02(+10.71%)
Apr 03, 2002 0.1642 0.1642 0.1642 0.1642 0 +0.00(+0.00%)
Apr 02, 2002 0.1642 0.1642 0.1595 0.1642 426,368 -0.01(-6.67%)
Apr 01, 2002 0.1759 0.1759 0.1759 0.1759 0 +0.00(+0.00%)
Mar 29, 2002 0.1642 0.1818 0.1583 0.1759 61,397 +0.00(+0.00%)
Mar 28, 2002 0.1642 0.1818 0.1583 0.1759 61,397 +0.01(+3.45%)
Mar 27, 2002 0.1642 0.1700 0.1642 0.1700 11,938 +0.00(+0.69%)
Mar 26, 2002 0.1583 0.1689 0.1583 0.1689 10,232 +0.02(+10.77%)
Mar 25, 2002 0.1689 0.1689 0.1525 0.1525 28,140 -0.02(-10.35%)
Mar 22, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2002 0.1525 0.1700 0.1489 0.1700 43,489 +0.02(+16.00%)
Mar 20, 2002 0.1759 0.1759 0.1466 0.1466 106,592 -0.02(-13.79%)
Mar 19, 2002 0.1818 0.1818 0.1700 0.1700 4,263 -0.02(-9.37%)
Mar 18, 2002 0.1818 0.1876 0.1818 0.1876 426,368 +0.03(+18.52%)
Mar 15, 2002 0.1583 0.1583 0.1583 0.1583 0 +0.00(+0.00%)
Mar 14, 2002 0.1700 0.1700 0.1583 0.1583 13,643 -0.02(-10.00%)
Mar 13, 2002 0.1536 0.1759 0.1536 0.1759 70,777 +0.01(+7.91%)
Mar 12, 2002 0.1478 0.1630 0.1478 0.1630 3,410 +0.01(+6.92%)
Mar 11, 2002 0.1525 0.1525 0.1525 0.1525 12,791 +0.00(+0.00%)
Mar 08, 2002 0.1700 0.1700 0.1525 0.1525 122,794 -0.03(-16.13%)
Mar 07, 2002 0.1818 0.1818 0.1712 0.1818 13,643 +0.01(+6.90%)
Mar 06, 2002 0.1700 0.1700 0.1700 0.1700 5,116 -0.01(-3.33%)
Mar 05, 2002 0.1876 0.1876 0.1759 0.1759 12,791 -0.01(-6.25%)
Mar 04, 2002 0.1818 0.1876 0.1818 0.1876 30,698 +0.01(+5.96%)
Mar 01, 2002 0.1759 0.1771 0.1759 0.1771 18,760 +0.00(+0.67%)
Feb 28, 2002 0.1478 0.1759 0.1478 0.1759 64,808 +0.03(+20.00%)
Feb 27, 2002 0.1642 0.1700 0.1466 0.1466 68,218 -0.01(-3.85%)
Feb 26, 2002 0.1525 0.1525 0.1525 0.1525 32,404 +0.00(+0.00%)
Feb 25, 2002 0.1525 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
Feb 22, 2002 0.1525 0.1525 0.1525 0.1525 2,558 +0.00(+0.00%)
Feb 21, 2002 0.1525 0.1525 0.1525 0.1525 27,287 -0.00(-0.76%)
Feb 20, 2002 0.1536 0.1536 0.1536 0.1536 0 +0.00(+0.00%)
Feb 19, 2002 0.1536 0.1536 0.1536 0.1536 0 +0.00(+0.00%)
Feb 18, 2002 0.1583 0.1583 0.1536 0.1536 11,938 +0.00(+0.00%)
Feb 15, 2002 0.1583 0.1583 0.1536 0.1536 11,938 -0.00(-2.96%)
Feb 14, 2002 0.1349 0.1935 0.1349 0.1583 46,900 +0.01(+3.85%)
Feb 13, 2002 0.1642 0.1700 0.1525 0.1525 31,551 -0.01(-6.47%)
Feb 12, 2002 0.1583 0.1630 0.1583 0.1630 5,969 +0.03(+20.87%)
Feb 11, 2002 0.1349 0.1349 0.1349 0.1349 0 +0.00(+0.00%)
Feb 08, 2002 0.1208 0.1513 0.1208 0.1349 42,636 +0.01(+9.52%)
Feb 07, 2002 0.1231 0.1231 0.1231 0.1231 682,189 -0.01(-8.70%)
Feb 06, 2002 0.1583 0.1583 0.1349 0.1349 27,287 -0.02(-11.54%)
Feb 05, 2002 0.1642 0.1642 0.1525 0.1525 22,171 +0.00(+0.00%)
Feb 04, 2002 0.1525 0.1525 0.1525 0.1525 852 +0.01(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.