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

CME Group (NQ: CME )

201.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 0.1628 0.1684 0.1347 0.1684 66,817 -0.01(-3.23%)
Jun 27, 2002 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jun 26, 2002 0.1684 0.1796 0.1684 0.1740 58,798 -0.01(-3.12%)
Jun 25, 2002 0.1863 0.2077 0.1796 0.1796 116,707 -0.03(-13.51%)
Jun 21, 2002 0.2256 0.2256 0.2077 0.2077 112,252 -0.02(-9.76%)
Jun 20, 2002 0.2312 0.2312 0.2301 0.2301 13,363 -0.01(-2.38%)
Jun 19, 2002 0.2526 0.2526 0.2357 0.2357 23,163 -0.01(-2.33%)
Jun 18, 2002 0.2413 0.2413 0.2413 0.2413 53,453 +0.00(+0.47%)
Jun 17, 2002 0.2357 0.2402 0.2357 0.2402 8,908 -0.00(-1.83%)
Jun 14, 2002 0.2447 0.2447 0.2447 0.2447 8,908 +0.01(+3.81%)
Jun 12, 2002 0.2301 0.2357 0.2301 0.2357 3,563 -0.01(-2.33%)
Jun 11, 2002 0.2526 0.2526 0.2301 0.2413 28,508 -0.01(-4.44%)
Jun 10, 2002 0.2492 0.2526 0.2492 0.2526 12,472 +0.00(+0.00%)
Jun 07, 2002 0.2469 0.2526 0.2469 0.2526 47,217 +0.02(+7.14%)
Jun 06, 2002 0.2357 0.2357 0.2357 0.2357 9,799 -0.01(-4.55%)
Jun 05, 2002 0.2312 0.2469 0.2200 0.2469 79,289 +0.00(+0.00%)
May 31, 2002 0.2469 0.2469 0.2469 0.2469 36,526 -0.00(-1.79%)
May 28, 2002 0.2267 0.2514 0.2267 0.2514 5,345 +0.04(+16.67%)
May 27, 2002 0.2155 0.2155 0.2155 0.2155 1,781 +0.00(+0.00%)
May 24, 2002 0.2155 0.2155 0.2155 0.2155 1,781 +0.00(+0.00%)
May 23, 2002 0.2469 0.2245 0.2020 0.2155 127,397 -0.01(-6.34%)
May 22, 2002 0.2189 0.2301 0.2189 0.2301 7,127 +0.02(+10.81%)
May 21, 2002 0.2133 0.2133 0.2077 0.2077 8,018 -0.02(-7.50%)
May 20, 2002 0.2245 0.2245 0.2189 0.2245 68,598 -0.01(-4.76%)
May 17, 2002 0.2570 0.2570 0.2245 0.2357 3,919,931 -0.01(-4.55%)
May 16, 2002 0.2301 0.2469 0.2189 0.2469 48,108 +0.02(+7.32%)
May 15, 2002 0.2469 0.2469 0.2155 0.2301 41,871 -0.01(-2.38%)
May 14, 2002 0.2638 0.2638 0.2357 0.2357 210,250 -0.02(-8.30%)
May 13, 2002 0.2503 0.2570 0.2481 0.2570 191,542 +0.01(+2.23%)
May 10, 2002 0.2413 0.2638 0.2413 0.2514 440,992 -0.00(-0.44%)
May 09, 2002 0.1908 0.2526 0.1908 0.2526 395,556 +0.07(+40.62%)
May 08, 2002 0.1818 0.1818 0.1796 0.1796 91,762 -0.00(-1.23%)
May 07, 2002 0.1818 0.1818 0.1818 0.1818 0 +0.00(+0.00%)
May 06, 2002 0.1796 0.1964 0.1796 0.1818 48,999 +0.01(+6.58%)
May 03, 2002 0.1706 0.1706 0.1706 0.1706 0 +0.00(+0.00%)
May 02, 2002 0.1796 0.1796 0.1706 0.1706 26,726 -0.01(-5.00%)
May 01, 2002 0.1684 0.1908 0.1628 0.1796 47,217 +0.01(+6.67%)
Apr 30, 2002 0.1695 0.1695 0.1684 0.1684 16,926 -0.01(-3.23%)
Apr 29, 2002 0.1796 0.1796 0.1740 0.1740 54,344 -0.01(-3.12%)
Apr 26, 2002 0.1796 0.1796 0.1796 0.1796 0 +0.00(+0.00%)
Apr 25, 2002 0.1796 0.1796 0.1796 0.1796 8,908 -0.01(-5.88%)
Apr 24, 2002 0.1852 0.1908 0.1852 0.1908 2,672 +0.02(+9.68%)
Apr 23, 2002 0.1684 0.2020 0.1684 0.1740 8,998,025 +0.01(+3.33%)
Apr 22, 2002 0.1684 0.1684 0.1684 0.1684 0 +0.00(+0.00%)
Apr 19, 2002 0.1684 0.1684 0.1684 0.1684 890 +0.00(+0.00%)
Apr 18, 2002 0.1684 0.1684 0.1684 0.1684 44,544 -0.00(-2.60%)
Apr 17, 2002 0.1729 0.1729 0.1729 0.1729 0 +0.00(+0.00%)
Apr 16, 2002 0.2020 0.2020 0.1729 0.1729 77,507 -0.02(-9.41%)
Apr 15, 2002 0.1908 0.1908 0.1908 0.1908 44,544 +0.00(+1.19%)
Apr 12, 2002 0.1886 0.1886 0.1886 0.1886 0 +0.00(+0.00%)
Apr 11, 2002 0.1886 0.1886 0.1886 0.1886 9,799 -0.00(-1.18%)
Apr 10, 2002 0.1908 0.1908 0.1908 0.1908 20,490 +0.01(+6.25%)
Apr 09, 2002 0.1886 0.1908 0.1796 0.1796 43,653 +0.00(+0.00%)
Apr 08, 2002 0.1796 0.1796 0.1796 0.1796 45,435 +0.01(+3.23%)
Apr 05, 2002 0.1740 0.1740 0.1740 0.1740 15,145 +0.00(+0.00%)
Apr 04, 2002 0.1639 0.1740 0.1639 0.1740 16,926 +0.02(+10.71%)
Apr 03, 2002 0.1571 0.1571 0.1571 0.1571 0 +0.00(+0.00%)
Apr 02, 2002 0.1571 0.1571 0.1527 0.1571 445,446 -0.01(-6.67%)
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.