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

CME Group (NQ: CME )

213.04 +3.39 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2002 0.2484 0.2484 0.2484 0.2484 36,318 -0.00(-1.79%)
May 28, 2002 0.2280 0.2529 0.2280 0.2529 5,314 +0.04(+16.67%)
May 27, 2002 0.2168 0.2168 0.2168 0.2168 1,771 +0.00(+0.00%)
May 24, 2002 0.2168 0.2168 0.2168 0.2168 1,771 +0.00(+0.00%)
May 23, 2002 0.2484 0.2258 0.2032 0.2168 126,670 -0.01(-6.34%)
May 22, 2002 0.2201 0.2314 0.2201 0.2314 7,086 +0.02(+10.81%)
May 21, 2002 0.2145 0.2145 0.2088 0.2088 7,972 -0.02(-7.50%)
May 20, 2002 0.2258 0.2258 0.2201 0.2258 68,207 -0.01(-4.76%)
May 17, 2002 0.2585 0.2585 0.2258 0.2371 3,897,558 -0.01(-4.55%)
May 16, 2002 0.2314 0.2484 0.2201 0.2484 47,833 +0.02(+7.32%)
May 15, 2002 0.2484 0.2484 0.2168 0.2314 41,633 -0.01(-2.38%)
May 14, 2002 0.2653 0.2653 0.2371 0.2371 209,050 -0.02(-8.30%)
May 13, 2002 0.2517 0.2585 0.2495 0.2585 190,448 +0.01(+2.23%)
May 10, 2002 0.2427 0.2653 0.2427 0.2529 438,475 -0.00(-0.44%)
May 09, 2002 0.1919 0.2540 0.1919 0.2540 393,299 +0.07(+40.62%)
May 08, 2002 0.1829 0.1829 0.1806 0.1806 91,238 -0.00(-1.23%)
May 07, 2002 0.1829 0.1829 0.1829 0.1829 0 +0.00(+0.00%)
May 06, 2002 0.1806 0.1976 0.1806 0.1829 48,719 +0.01(+6.58%)
May 03, 2002 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
May 02, 2002 0.1806 0.1806 0.1716 0.1716 26,574 -0.01(-5.00%)
May 01, 2002 0.1693 0.1919 0.1637 0.1806 46,947 +0.01(+6.67%)
Apr 30, 2002 0.1705 0.1705 0.1693 0.1693 16,830 -0.01(-3.23%)
Apr 29, 2002 0.1806 0.1806 0.1750 0.1750 54,034 -0.01(-3.13%)
Apr 26, 2002 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Apr 25, 2002 0.1806 0.1806 0.1806 0.1806 8,858 -0.01(-5.88%)
Apr 24, 2002 0.1863 0.1919 0.1863 0.1919 2,657 +0.02(+9.68%)
Apr 23, 2002 0.1693 0.2032 0.1693 0.1750 8,946,669 +0.01(+3.33%)
Apr 22, 2002 0.1693 0.1693 0.1693 0.1693 0 +0.00(+0.00%)
Apr 19, 2002 0.1693 0.1693 0.1693 0.1693 885 +0.00(+0.00%)
Apr 18, 2002 0.1693 0.1693 0.1693 0.1693 44,290 -0.00(-2.60%)
Apr 17, 2002 0.1739 0.1739 0.1739 0.1739 0 +0.00(+0.00%)
Apr 16, 2002 0.2032 0.2032 0.1739 0.1739 77,065 -0.02(-9.41%)
Apr 15, 2002 0.1919 0.1919 0.1919 0.1919 44,290 +0.00(+1.19%)
Apr 12, 2002 0.1897 0.1897 0.1897 0.1897 0 +0.00(+0.00%)
Apr 11, 2002 0.1897 0.1897 0.1897 0.1897 9,743 -0.00(-1.18%)
Apr 10, 2002 0.1919 0.1919 0.1919 0.1919 20,373 +0.01(+6.25%)
Apr 09, 2002 0.1897 0.1919 0.1806 0.1806 43,404 +0.00(+0.00%)
Apr 08, 2002 0.1806 0.1806 0.1806 0.1806 45,176 +0.01(+3.23%)
Apr 05, 2002 0.1750 0.1750 0.1750 0.1750 15,058 +0.00(+0.00%)
Apr 04, 2002 0.1648 0.1750 0.1648 0.1750 16,830 +0.02(+10.71%)
Apr 03, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Apr 02, 2002 0.1580 0.1580 0.1535 0.1580 442,904 -0.01(-6.67%)
Apr 01, 2002 0.1693 0.1693 0.1693 0.1693 0 +0.00(+0.00%)
Mar 29, 2002 0.1580 0.1750 0.1524 0.1693 63,778 +0.00(+0.00%)
Mar 28, 2002 0.1580 0.1750 0.1524 0.1693 63,778 +0.01(+3.45%)
Mar 27, 2002 0.1580 0.1637 0.1580 0.1637 12,401 +0.00(+0.69%)
Mar 26, 2002 0.1524 0.1626 0.1524 0.1626 10,629 +0.02(+10.77%)
Mar 25, 2002 0.1626 0.1626 0.1468 0.1468 29,231 -0.02(-10.34%)
Mar 22, 2002 0.1637 0.1637 0.1637 0.1637 0 +0.00(+0.00%)
Mar 21, 2002 0.1468 0.1637 0.1434 0.1637 45,176 +0.02(+16.00%)
Mar 20, 2002 0.1693 0.1693 0.1411 0.1411 110,726 -0.02(-13.79%)
Mar 19, 2002 0.1750 0.1750 0.1637 0.1637 4,429 -0.02(-9.38%)
Mar 18, 2002 0.1750 0.1806 0.1750 0.1806 442,904 +0.03(+18.52%)
Mar 15, 2002 0.1524 0.1524 0.1524 0.1524 0 +0.00(+0.00%)
Mar 14, 2002 0.1637 0.1637 0.1524 0.1524 14,172 -0.02(-10.00%)
Mar 13, 2002 0.1479 0.1693 0.1479 0.1693 73,522 +0.01(+7.91%)
Mar 12, 2002 0.1422 0.1569 0.1422 0.1569 3,543 +0.01(+6.92%)
Mar 11, 2002 0.1468 0.1468 0.1468 0.1468 13,287 +0.00(+0.00%)
Mar 08, 2002 0.1637 0.1637 0.1468 0.1468 127,556 -0.03(-16.13%)
Mar 07, 2002 0.1750 0.1750 0.1648 0.1750 14,172 +0.01(+6.90%)
Mar 06, 2002 0.1637 0.1637 0.1637 0.1637 5,314 -0.01(-3.33%)
Mar 05, 2002 0.1806 0.1806 0.1693 0.1693 13,287 -0.01(-6.25%)
Mar 04, 2002 0.1750 0.1806 0.1750 0.1806 31,889 +0.01(+5.96%)
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.