Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

216.06 -2.12 (-0.97%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 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 0.2580 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%)
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.