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

CME Group (NQ: CME )

218.16 +2.30 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.1348 0.1348 0.1348 0.1348 852 -0.01(-7.26%)
Jul 30, 2002 0.1454 0.1454 0.1454 0.1454 1,705 +0.00(+3.33%)
Jul 29, 2002 0.1466 0.1466 0.1407 0.1407 139,863 +0.00(+0.00%)
Jul 26, 2002 0.1442 0.1442 0.1348 0.1407 3,411 +0.00(+0.00%)
Jul 25, 2002 0.1184 0.1407 0.1184 0.1407 220,028 +0.02(+20.00%)
Jul 24, 2002 0.1231 0.1231 0.1173 0.1173 17,056 -0.01(-4.76%)
Jul 23, 2002 0.1243 0.1337 0.1231 0.1231 20,467 +0.00(+0.00%)
Jul 22, 2002 0.1407 0.1419 0.1290 0.1231 59,697 -0.02(-13.22%)
Jul 19, 2002 0.1419 0.1419 0.1419 0.1419 2,558 -0.01(-6.92%)
Jul 17, 2002 0.1524 0.1524 0.1524 0.1524 1,705 +0.01(+4.00%)
Jul 12, 2002 0.1407 0.1583 0.1407 0.1466 52,022 +0.01(+8.70%)
Jul 11, 2002 0.1348 0.1348 0.1348 0.1348 40,082 +0.00(+0.00%)
Jul 10, 2002 0.1348 0.1348 0.1348 0.1348 22,173 +0.00(+0.00%)
Jul 09, 2002 0.1395 0.1407 0.1348 0.1348 30,701 +0.00(+0.00%)
Jul 08, 2002 0.1395 0.1395 0.1348 0.1348 12,792 +0.01(+4.55%)
Jul 05, 2002 0.1290 0.1290 0.1290 0.1290 4,264 -0.01(-8.33%)
Jul 04, 2002 0.1419 0.1419 0.1407 0.1407 12,792 +0.00(+0.00%)
Jul 03, 2002 0.1419 0.1419 0.1407 0.1407 12,792 -0.01(-4.00%)
Jul 02, 2002 0.1759 0.1759 0.1466 0.1466 17,056 -0.02(-13.79%)
Jul 01, 2002 0.1759 0.1759 0.1642 0.1700 10,233 -0.01(-3.33%)
Jun 28, 2002 0.1700 0.1759 0.1407 0.1759 63,961 -0.01(-3.23%)
Jun 27, 2002 0.1817 0.1817 0.1817 0.1817 0 +0.00(+0.00%)
Jun 26, 2002 0.1759 0.1876 0.1759 0.1817 56,286 -0.01(-3.13%)
Jun 25, 2002 0.1946 0.2169 0.1876 0.1876 111,720 -0.03(-13.51%)
Jun 21, 2002 0.2357 0.2357 0.2169 0.2169 107,455 -0.02(-9.76%)
Jun 20, 2002 0.2415 0.2415 0.2404 0.2404 12,792 -0.01(-2.38%)
Jun 19, 2002 0.2638 0.2638 0.2462 0.2462 22,173 -0.01(-2.33%)
Jun 18, 2002 0.2521 0.2521 0.2521 0.2521 51,169 +0.00(+0.47%)
Jun 17, 2002 0.2462 0.2509 0.2462 0.2509 8,528 -0.00(-1.83%)
Jun 14, 2002 0.2556 0.2556 0.2556 0.2556 8,528 +0.01(+3.81%)
Jun 12, 2002 0.2404 0.2462 0.2404 0.2462 3,411 -0.01(-2.33%)
Jun 11, 2002 0.2638 0.2638 0.2404 0.2521 27,290 -0.01(-4.44%)
Jun 10, 2002 0.2603 0.2638 0.2603 0.2638 11,939 +0.00(+0.00%)
Jun 07, 2002 0.2580 0.2638 0.2580 0.2638 45,199 +0.02(+7.14%)
Jun 06, 2002 0.2462 0.2462 0.2462 0.2462 9,381 -0.01(-4.55%)
Jun 05, 2002 0.2415 0.2580 0.2298 0.2580 75,901 +0.00(+0.00%)
May 31, 2002 0.2580 0.2580 0.2580 0.2580 34,965 -0.00(-1.79%)
May 28, 2002 0.2369 0.2627 0.2369 0.2627 5,116 +0.04(+16.67%)
May 27, 2002 0.2251 0.2251 0.2251 0.2251 1,705 +0.00(+0.00%)
May 24, 2002 0.2251 0.2251 0.2251 0.2251 1,705 +0.00(+0.00%)
May 23, 2002 0.2580 0.2345 0.2111 0.2251 121,953 -0.02(-6.34%)
May 22, 2002 0.2287 0.2404 0.2287 0.2404 6,822 +0.02(+10.81%)
May 21, 2002 0.2228 0.2228 0.2169 0.2169 7,675 -0.02(-7.50%)
May 20, 2002 0.2345 0.2345 0.2287 0.2345 65,667 -0.01(-4.76%)
May 17, 2002 0.2685 0.2685 0.2345 0.2462 3,752,429 -0.01(-4.55%)
May 16, 2002 0.2404 0.2580 0.2287 0.2580 46,052 +0.02(+7.32%)
May 15, 2002 0.2580 0.2580 0.2251 0.2404 40,082 -0.01(-2.38%)
May 14, 2002 0.2756 0.2756 0.2462 0.2462 201,266 -0.02(-8.30%)
May 13, 2002 0.2615 0.2685 0.2591 0.2685 183,357 +0.01(+2.23%)
May 10, 2002 0.2521 0.2756 0.2521 0.2627 422,148 -0.00(-0.44%)
May 09, 2002 0.1993 0.2638 0.1993 0.2638 378,654 +0.08(+40.62%)
May 08, 2002 0.1900 0.1900 0.1876 0.1876 87,840 -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 46,905 +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 25,584 -0.01(-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.