CME Group (NQ: CME )

214.17 USD -3.39 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 0.3000 0.3000 0.2800 0.2900 6,000 -0.01(-3.33%)
Jun 28, 2002 0.2900 0.3000 0.2400 0.3000 37,500 -0.01(-3.23%)
Jun 27, 2002 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 26, 2002 0.3000 0.3200 0.3000 0.3100 33,000 -0.01(-3.13%)
Jun 25, 2002 0.3320 0.3700 0.3200 0.3200 65,500 -0.05(-13.51%)
Jun 21, 2002 0.4020 0.4020 0.3700 0.3700 63,000 -0.04(-9.76%)
Jun 20, 2002 0.4120 0.4120 0.4100 0.4100 7,500 -0.01(-2.38%)
Jun 19, 2002 0.4500 0.4500 0.4200 0.4200 13,000 -0.01(-2.33%)
Jun 18, 2002 0.4300 0.4300 0.4300 0.4300 30,000 +0.00(+0.47%)
Jun 17, 2002 0.4200 0.4280 0.4200 0.4280 5,000 -0.01(-1.83%)
Jun 14, 2002 0.4360 0.4360 0.4360 0.4360 5,000 +0.02(+3.81%)
Jun 12, 2002 0.4100 0.4200 0.4100 0.4200 2,000 -0.01(-2.33%)
Jun 11, 2002 0.4500 0.4500 0.4100 0.4300 16,000 -0.02(-4.44%)
Jun 10, 2002 0.4440 0.4500 0.4440 0.4500 7,000 +0.00(+0.00%)
Jun 07, 2002 0.4400 0.4500 0.4400 0.4500 26,500 +0.03(+7.14%)
Jun 06, 2002 0.4200 0.4200 0.4200 0.4200 5,500 -0.02(-4.55%)
Jun 05, 2002 0.4120 0.4400 0.3920 0.4400 44,500 +0.00(+0.00%)
May 31, 2002 0.4400 0.4400 0.4400 0.4400 20,500 -0.01(-1.79%)
May 28, 2002 0.4040 0.4480 0.4040 0.4480 3,000 +0.06(+16.67%)
May 27, 2002 0.3840 0.3840 0.3840 0.3840 1,000 +0.00(+0.00%)
May 24, 2002 0.3840 0.3840 0.3840 0.3840 1,000 +0.00(+0.00%)
May 23, 2002 0.4400 0.4000 0.3600 0.3840 71,500 -0.03(-6.34%)
May 22, 2002 0.3900 0.4100 0.3900 0.4100 4,000 +0.04(+10.81%)
May 21, 2002 0.3800 0.3800 0.3700 0.3700 4,500 -0.03(-7.50%)
May 20, 2002 0.4000 0.4000 0.3900 0.4000 38,500 -0.02(-4.76%)
May 17, 2002 0.4580 0.4580 0.4000 0.4200 2,200,000 -0.02(-4.55%)
May 16, 2002 0.4100 0.4400 0.3900 0.4400 27,000 +0.03(+7.32%)
May 15, 2002 0.4400 0.4400 0.3840 0.4100 23,500 -0.01(-2.38%)
May 14, 2002 0.4700 0.4700 0.4200 0.4200 118,000 -0.04(-8.30%)
May 13, 2002 0.4460 0.4580 0.4420 0.4580 107,500 +0.01(+2.23%)
May 10, 2002 0.4300 0.4700 0.4300 0.4480 247,500 -0.00(-0.44%)
May 09, 2002 0.3400 0.4500 0.3400 0.4500 222,000 +0.13(+40.62%)
May 08, 2002 0.3240 0.3240 0.3200 0.3200 51,500 -0.00(-1.23%)
May 07, 2002 0.3240 0.3240 0.3240 0.3240 0 +0.00(+0.00%)
May 06, 2002 0.3200 0.3500 0.3200 0.3240 27,500 +0.02(+6.58%)
May 03, 2002 0.3040 0.3040 0.3040 0.3040 0 +0.00(+0.00%)
May 02, 2002 0.3200 0.3200 0.3040 0.3040 15,000 -0.02(-5.00%)
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.