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

CME Group (NQ: CME )

213.16 -1.60 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2002 0.1700 0.1759 0.1407 0.1759 63,955 -0.01(-3.23%)
Jun 27, 2002 0.1818 0.1818 0.1818 0.1818 0 +0.00(+0.00%)
Jun 26, 2002 0.1759 0.1876 0.1759 0.1818 56,280 -0.01(-3.12%)
Jun 25, 2002 0.1947 0.2169 0.1876 0.1876 111,708 -0.03(-13.51%)
Jun 21, 2002 0.2357 0.2357 0.2169 0.2169 107,444 -0.02(-9.76%)
Jun 20, 2002 0.2416 0.2416 0.2404 0.2404 12,791 -0.01(-2.38%)
Jun 19, 2002 0.2639 0.2639 0.2463 0.2463 22,171 -0.01(-2.33%)
Jun 18, 2002 0.2521 0.2521 0.2521 0.2521 51,164 +0.00(+0.47%)
Jun 17, 2002 0.2463 0.2510 0.2463 0.2510 8,527 -0.00(-1.83%)
Jun 14, 2002 0.2556 0.2556 0.2556 0.2556 8,527 +0.01(+3.81%)
Jun 12, 2002 0.2404 0.2463 0.2404 0.2463 3,410 -0.01(-2.33%)
Jun 11, 2002 0.2639 0.2639 0.2404 0.2521 27,287 -0.01(-4.44%)
Jun 10, 2002 0.2603 0.2639 0.2603 0.2639 11,938 +0.00(+0.00%)
Jun 07, 2002 0.2580 0.2639 0.2580 0.2639 45,195 +0.02(+7.14%)
Jun 06, 2002 0.2463 0.2463 0.2463 0.2463 9,380 -0.01(-4.55%)
Jun 05, 2002 0.2416 0.2580 0.2298 0.2580 75,893 +0.00(+0.00%)
May 31, 2002 0.2580 0.2580 0.2580 0.2580 34,962 -0.00(-1.79%)
May 28, 2002 0.2369 0.2627 0.2369 0.2627 5,116 +0.04(+16.67%)
May 27, 2002 0.2252 0.2252 0.2252 0.2252 1,705 +0.00(+0.00%)
May 24, 2002 0.2252 0.2252 0.2252 0.2252 1,705 +0.00(+0.00%)
May 23, 2002 0.2580 0.2345 0.2111 0.2252 121,941 -0.02(-6.34%)
May 22, 2002 0.2287 0.2404 0.2287 0.2404 6,821 +0.02(+10.81%)
May 21, 2002 0.2228 0.2228 0.2169 0.2169 7,674 -0.02(-7.50%)
May 20, 2002 0.2345 0.2345 0.2287 0.2345 65,660 -0.01(-4.76%)
May 17, 2002 0.2685 0.2685 0.2345 0.2463 3,752,044 -0.01(-4.55%)
May 16, 2002 0.2404 0.2580 0.2287 0.2580 46,047 +0.02(+7.32%)
May 15, 2002 0.2580 0.2580 0.2252 0.2404 40,078 -0.01(-2.38%)
May 14, 2002 0.2756 0.2756 0.2463 0.2463 201,246 -0.02(-8.30%)
May 13, 2002 0.2615 0.2685 0.2592 0.2685 183,338 +0.01(+2.23%)
May 10, 2002 0.2521 0.2756 0.2521 0.2627 422,104 -0.00(-0.44%)
May 09, 2002 0.1994 0.2639 0.1994 0.2639 378,615 +0.08(+40.62%)
May 08, 2002 0.1900 0.1900 0.1876 0.1876 87,831 -0.00(-1.23%)
May 07, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 06, 2002 0.1876 0.2052 0.1876 0.1900 46,900 +0.01(+6.58%)
May 03, 2002 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
May 02, 2002 0.1876 0.1876 0.1782 0.1782 25,582 -0.01(-5.00%)
May 01, 2002 0.1759 0.1994 0.1700 0.1876 45,195 +0.01(+6.67%)
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%)
Feb 01, 2002 0.1466 0.1466 0.1466 0.1466 0 +0.00(+0.00%)
Jan 31, 2002 0.1525 0.1525 0.1466 0.1466 18,760 -0.02(-10.71%)
Jan 30, 2002 0.1396 0.1642 0.1396 0.1642 19,612 +0.03(+21.74%)
Jan 29, 2002 0.1290 0.1349 0.1290 0.1349 23,023 -0.01(-4.17%)
Jan 28, 2002 0.1407 0.1407 0.1255 0.1407 46,047 -0.01(-7.69%)
Jan 25, 2002 0.1525 0.1525 0.1525 0.1525 852 -0.01(-5.11%)
Jan 24, 2002 0.1607 0.1607 0.1607 0.1607 0 +0.00(+0.00%)
Jan 23, 2002 0.1642 0.1642 0.1607 0.1607 9,380 -0.00(-2.14%)
Jan 22, 2002 0.1700 0.1700 0.1642 0.1642 14,496 -0.01(-5.41%)
Jan 21, 2002 0.1736 0.1736 0.1736 0.1736 0 +0.00(+0.00%)
Jan 18, 2002 0.1736 0.1736 0.1736 0.1736 0 +0.00(+0.00%)
Jan 17, 2002 0.1818 0.1818 0.1736 0.1736 17,054 -0.02(-10.30%)
Jan 16, 2002 0.1935 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Jan 15, 2002 0.1935 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Jan 14, 2002 0.1935 0.1935 0.1818 0.1935 33,256 +0.01(+3.13%)
Jan 11, 2002 0.1876 0.1876 0.1876 0.1876 0 +0.00(+0.00%)
Jan 10, 2002 0.2099 0.2099 0.1876 0.1876 34,962 +0.02(+8.84%)
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.