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

CME Group (NQ: CME )

215.86 +2.70 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 16,203 -0.01(-3.23%)
Apr 29, 2002 0.1876 0.1876 0.1817 0.1817 52,022 -0.01(-3.13%)
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 8,528 -0.01(-5.88%)
Apr 24, 2002 0.1935 0.1993 0.1935 0.1993 2,558 +0.02(+9.68%)
Apr 23, 2002 0.1759 0.2111 0.1759 0.1817 8,613,530 +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 42,641 -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 74,195 -0.02(-9.41%)
Apr 15, 2002 0.1993 0.1993 0.1993 0.1993 42,641 +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 9,381 -0.00(-1.18%)
Apr 10, 2002 0.1993 0.1993 0.1993 0.1993 19,614 +0.01(+6.25%)
Apr 09, 2002 0.1970 0.1993 0.1876 0.1876 41,788 +0.00(+0.00%)
Apr 08, 2002 0.1876 0.1876 0.1876 0.1876 43,494 +0.01(+3.23%)
Apr 05, 2002 0.1817 0.1817 0.1817 0.1817 14,498 +0.00(+0.00%)
Apr 04, 2002 0.1712 0.1817 0.1712 0.1817 16,203 +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 426,412 -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 0.1817 0.1583 0.1759 61,403 +0.00(+0.00%)
Mar 28, 2002 0.1642 0.1817 0.1583 0.1759 61,403 +0.01(+3.45%)
Mar 27, 2002 0.1642 0.1700 0.1642 0.1700 11,939 +0.00(+0.69%)
Mar 26, 2002 0.1583 0.1689 0.1583 0.1689 10,233 +0.02(+10.77%)
Mar 25, 2002 0.1689 0.1689 0.1524 0.1524 28,143 -0.02(-10.34%)
Mar 22, 2002 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2002 0.1524 0.1700 0.1489 0.1700 43,494 +0.02(+16.00%)
Mar 20, 2002 0.1759 0.1759 0.1466 0.1466 106,603 -0.02(-13.79%)
Mar 19, 2002 0.1817 0.1817 0.1700 0.1700 4,264 -0.02(-9.38%)
Mar 18, 2002 0.1817 0.1876 0.1817 0.1876 426,412 +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 13,645 -0.02(-10.00%)
Mar 13, 2002 0.1536 0.1759 0.1536 0.1759 70,784 +0.01(+7.91%)
Mar 12, 2002 0.1477 0.1630 0.1477 0.1630 3,411 +0.01(+6.92%)
Mar 11, 2002 0.1524 0.1524 0.1524 0.1524 12,792 +0.00(+0.00%)
Mar 08, 2002 0.1700 0.1700 0.1524 0.1524 122,806 -0.03(-16.13%)
Mar 07, 2002 0.1817 0.1817 0.1712 0.1817 13,645 +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 12,792 -0.01(-6.25%)
Mar 04, 2002 0.1817 0.1876 0.1817 0.1876 30,701 +0.01(+5.96%)
Mar 01, 2002 0.1759 0.1771 0.1759 0.1771 18,762 +0.00(+0.67%)
Feb 28, 2002 0.1477 0.1759 0.1477 0.1759 64,814 +0.03(+20.00%)
Feb 27, 2002 0.1642 0.1700 0.1466 0.1466 68,225 -0.01(-3.85%)
Feb 26, 2002 0.1524 0.1524 0.1524 0.1524 32,407 +0.00(+0.00%)
Feb 25, 2002 0.1524 0.1524 0.1524 0.1524 0 +0.00(+0.00%)
Feb 22, 2002 0.1524 0.1524 0.1524 0.1524 2,558 +0.00(+0.00%)
Feb 21, 2002 0.1524 0.1524 0.1524 0.1524 27,290 -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 11,939 +0.00(+0.00%)
Feb 15, 2002 0.1583 0.1583 0.1536 0.1536 11,939 -0.00(-2.96%)
Feb 14, 2002 0.1348 0.1935 0.1348 0.1583 46,905 +0.01(+3.85%)
Feb 13, 2002 0.1642 0.1700 0.1524 0.1524 31,554 -0.01(-6.47%)
Feb 12, 2002 0.1583 0.1630 0.1583 0.1630 5,969 +0.03(+20.87%)
Feb 11, 2002 0.1348 0.1348 0.1348 0.1348 0 +0.00(+0.00%)
Feb 08, 2002 0.1208 0.1513 0.1208 0.1348 42,641 +0.01(+9.52%)
Feb 07, 2002 0.1231 0.1231 0.1231 0.1231 682,259 -0.01(-8.70%)
Feb 06, 2002 0.1583 0.1583 0.1348 0.1348 27,290 -0.02(-11.54%)
Feb 05, 2002 0.1642 0.1642 0.1524 0.1524 22,173 +0.00(+0.00%)
Feb 04, 2002 0.1524 0.1524 0.1524 0.1524 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.