CME Group (NQ: CME )

222.16 USD -6.78 (-2.96%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 27, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 26, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 25, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 20, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 19, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 17, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 16, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 12, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 11, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 10, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 09, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 06, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 05, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 04, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 30, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 29, 2002 0.2840 0.3100 0.2800 0.2800 58,500 -0.00(-1.41%)
Aug 28, 2002 0.2840 0.2840 0.2820 0.2840 6,000 +0.01(+4.41%)
Aug 27, 2002 0.2720 0.2720 0.2720 0.2720 0 +0.00(+0.00%)
Aug 26, 2002 0.2720 0.2720 0.2720 0.2720 1,000 +0.00(+0.00%)
Aug 23, 2002 0.2720 0.2720 0.2720 0.2720 3,000 -0.02(-6.85%)
Aug 22, 2002 0.2980 0.2980 0.2920 0.2920 250,000 +0.00(+0.00%)
Aug 21, 2002 0.2980 0.3000 0.2920 0.2920 7,000 -0.01(-2.67%)
Aug 20, 2002 0.2860 0.3000 0.2600 0.3000 100,500 +0.02(+7.91%)
Aug 16, 2002 0.2700 0.2780 0.2700 0.2780 5,000 +0.00(+0.00%)
Aug 15, 2002 0.2700 0.2780 0.2700 0.2780 46,000 +0.03(+11.20%)
Aug 14, 2002 0.2200 0.2500 0.2200 0.2500 23,500 +0.03(+13.64%)
Aug 13, 2002 0.2200 0.2200 0.2100 0.2200 38,000 +0.00(+0.00%)
Aug 12, 2002 0.2220 0.2220 0.2200 0.2200 5,000 +0.00(+0.00%)
Aug 07, 2002 0.2200 0.2200 0.2200 0.2200 8,000 -0.00(-0.90%)
Aug 06, 2002 0.2220 0.2220 0.2220 0.2220 500 -0.01(-3.48%)
Aug 05, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 02, 2002 0.2300 0.2300 0.2300 0.2300 1,500 -0.01(-4.17%)
Aug 01, 2002 0.2480 0.2480 0.2400 0.2400 1,000 +0.01(+4.35%)
Jul 31, 2002 0.2300 0.2300 0.2300 0.2300 500 -0.02(-7.26%)
Jul 30, 2002 0.2480 0.2480 0.2480 0.2480 1,000 +0.01(+3.33%)
Jul 29, 2002 0.2500 0.2500 0.2400 0.2400 82,000 +0.00(+0.00%)
Jul 26, 2002 0.2460 0.2460 0.2300 0.2400 2,000 +0.00(+0.00%)
Jul 25, 2002 0.2020 0.2400 0.2020 0.2400 129,000 +0.04(+20.00%)
Jul 24, 2002 0.2100 0.2100 0.2000 0.2000 10,000 -0.01(-4.76%)
Jul 23, 2002 0.2120 0.2280 0.2100 0.2100 12,000 +0.00(+0.00%)
Jul 22, 2002 0.2400 0.2420 0.2200 0.2100 35,000 -0.03(-13.22%)
Jul 19, 2002 0.2420 0.2420 0.2420 0.2420 1,500 -0.02(-6.92%)
Jul 17, 2002 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jul 12, 2002 0.2400 0.2700 0.2400 0.2500 30,500 +0.02(+8.70%)
Jul 11, 2002 0.2300 0.2300 0.2300 0.2300 23,500 +0.00(+0.00%)
Jul 10, 2002 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Jul 09, 2002 0.2380 0.2400 0.2300 0.2300 18,000 +0.00(+0.00%)
Jul 08, 2002 0.2380 0.2380 0.2300 0.2300 7,500 +0.01(+4.55%)
Jul 05, 2002 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-8.33%)
Jul 04, 2002 0.2420 0.2420 0.2400 0.2400 7,500 +0.00(+0.00%)
Jul 03, 2002 0.2420 0.2420 0.2400 0.2400 7,500 -0.01(-4.00%)
Jul 02, 2002 0.3000 0.3000 0.2500 0.2500 10,000 -0.04(-13.79%)
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.