Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 0.2470 0.2470 0.2470 0.2470 36,522 -0.00(-1.79%)
May 28, 2002 0.2268 0.2515 0.2268 0.2515 5,344 +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 0.2470 0.2245 0.2021 0.2155 127,384 -0.01(-6.34%)
May 22, 2002 0.2189 0.2301 0.2189 0.2301 7,126 +0.02(+10.81%)
May 21, 2002 0.2133 0.2133 0.2077 0.2077 8,017 -0.02(-7.50%)
May 20, 2002 0.2245 0.2245 0.2189 0.2245 68,591 -0.01(-4.76%)
May 17, 2002 0.2571 0.2571 0.2245 0.2357 3,919,529 -0.01(-4.55%)
May 16, 2002 0.2301 0.2470 0.2189 0.2470 48,103 +0.02(+7.32%)
May 15, 2002 0.2470 0.2470 0.2155 0.2301 41,867 -0.01(-2.38%)
May 14, 2002 0.2638 0.2638 0.2357 0.2357 210,229 -0.02(-8.30%)
May 13, 2002 0.2503 0.2571 0.2481 0.2571 191,522 +0.01(+2.23%)
May 10, 2002 0.2414 0.2638 0.2414 0.2515 440,947 -0.00(-0.44%)
May 09, 2002 0.1908 0.2526 0.1908 0.2526 395,516 +0.07(+40.63%)
May 08, 2002 0.1819 0.1819 0.1796 0.1796 91,752 -0.00(-1.24%)
May 07, 2002 0.1819 0.1819 0.1819 0.1819 0 +0.00(+0.00%)
May 06, 2002 0.1796 0.1965 0.1796 0.1819 48,994 +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 26,724 -0.01(-5.00%)
May 01, 2002 0.1684 0.1908 0.1628 0.1796 47,212 +0.01(+6.67%)
Apr 30, 2002 0.1695 0.1695 0.1684 0.1684 16,925 -0.01(-3.23%)
Apr 29, 2002 0.1796 0.1796 0.1740 0.1740 54,338 -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 0.2021 0.1684 0.1740 8,997,100 +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 44,540 -0.00(-2.60%)
Apr 17, 2002 0.1729 0.1729 0.1729 0.1729 0 +0.00(+0.00%)
Apr 16, 2002 0.2021 0.2021 0.1729 0.1729 77,499 -0.02(-9.41%)
Apr 15, 2002 0.1908 0.1908 0.1908 0.1908 44,540 +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 9,798 -0.00(-1.18%)
Apr 10, 2002 0.1908 0.1908 0.1908 0.1908 20,488 +0.01(+6.25%)
Apr 09, 2002 0.1886 0.1908 0.1796 0.1796 43,649 +0.00(+0.00%)
Apr 08, 2002 0.1796 0.1796 0.1796 0.1796 45,430 +0.01(+3.23%)
Apr 05, 2002 0.1740 0.1740 0.1740 0.1740 15,143 +0.00(+0.00%)
Apr 04, 2002 0.1639 0.1740 0.1639 0.1740 16,925 +0.02(+10.71%)
Apr 03, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
Apr 02, 2002 0.1572 0.1572 0.1527 0.1572 445,401 -0.01(-6.67%)
Apr 01, 2002 0.1684 0.1684 0.1684 0.1684 0 +0.00(+0.00%)
Mar 29, 2002 0.1572 0.1740 0.1515 0.1684 64,137 +0.00(+0.00%)
Mar 28, 2002 0.1572 0.1740 0.1515 0.1684 64,137 +0.01(+3.45%)
Mar 27, 2002 0.1572 0.1628 0.1572 0.1628 12,471 +0.00(+0.69%)
Mar 26, 2002 0.1515 0.1617 0.1515 0.1617 10,689 +0.02(+10.77%)
Mar 25, 2002 0.1617 0.1617 0.1459 0.1459 29,396 -0.02(-10.34%)
Mar 22, 2002 0.1628 0.1628 0.1628 0.1628 0 +0.00(+0.00%)
Mar 21, 2002 0.1459 0.1628 0.1426 0.1628 45,430 +0.02(+16.00%)
Mar 20, 2002 0.1684 0.1684 0.1403 0.1403 111,350 -0.02(-13.79%)
Mar 19, 2002 0.1740 0.1740 0.1628 0.1628 4,454 -0.02(-9.37%)
Mar 18, 2002 0.1740 0.1796 0.1740 0.1796 445,401 +0.03(+18.52%)
Mar 15, 2002 0.1515 0.1515 0.1515 0.1515 0 +0.00(+0.00%)
Mar 14, 2002 0.1628 0.1628 0.1515 0.1515 14,252 -0.02(-10.00%)
Mar 13, 2002 0.1471 0.1684 0.1471 0.1684 73,936 +0.01(+7.91%)
Mar 12, 2002 0.1414 0.1560 0.1414 0.1560 3,563 +0.01(+6.92%)
Mar 11, 2002 0.1459 0.1459 0.1459 0.1459 13,362 +0.00(+0.00%)
Mar 08, 2002 0.1628 0.1628 0.1459 0.1459 128,275 -0.03(-16.13%)
Mar 07, 2002 0.1740 0.1740 0.1639 0.1740 14,252 +0.01(+6.90%)
Mar 06, 2002 0.1628 0.1628 0.1628 0.1628 5,344 -0.01(-3.33%)
Mar 05, 2002 0.1796 0.1796 0.1684 0.1684 13,362 -0.01(-6.25%)
Mar 04, 2002 0.1740 0.1796 0.1740 0.1796 32,068 +0.01(+5.96%)
Mar 01, 2002 0.1684 0.1695 0.1684 0.1695 19,597 +0.00(+0.67%)
Feb 28, 2002 0.1414 0.1684 0.1414 0.1684 67,700 +0.03(+20.00%)
Feb 27, 2002 0.1572 0.1628 0.1403 0.1403 71,264 -0.01(-3.85%)
Feb 26, 2002 0.1459 0.1459 0.1459 0.1459 33,850 +0.00(+0.00%)
Feb 25, 2002 0.1459 0.1459 0.1459 0.1459 0 +0.00(+0.00%)
Feb 22, 2002 0.1459 0.1459 0.1459 0.1459 2,672 +0.00(+0.00%)
Feb 21, 2002 0.1459 0.1459 0.1459 0.1459 28,505 -0.00(-0.76%)
Feb 20, 2002 0.1471 0.1471 0.1471 0.1471 0 +0.00(+0.00%)
Feb 19, 2002 0.1471 0.1471 0.1471 0.1471 0 +0.00(+0.00%)
Feb 18, 2002 0.1515 0.1515 0.1471 0.1471 12,471 +0.00(+0.00%)
Feb 15, 2002 0.1515 0.1515 0.1471 0.1471 12,471 -0.00(-2.96%)
Feb 14, 2002 0.1291 0.1852 0.1291 0.1515 48,994 +0.01(+3.85%)
Feb 13, 2002 0.1572 0.1628 0.1459 0.1459 32,959 -0.01(-6.47%)
Feb 12, 2002 0.1515 0.1560 0.1515 0.1560 6,235 +0.03(+20.87%)
Feb 11, 2002 0.1291 0.1291 0.1291 0.1291 0 +0.00(+0.00%)
Feb 08, 2002 0.1156 0.1448 0.1156 0.1291 44,540 +0.01(+9.52%)
Feb 07, 2002 0.1179 0.1179 0.1179 0.1179 712,641 -0.01(-8.70%)
Feb 06, 2002 0.1515 0.1515 0.1291 0.1291 28,505 -0.02(-11.54%)
Feb 05, 2002 0.1572 0.1572 0.1459 0.1459 23,160 +0.00(+0.00%)
Feb 04, 2002 0.1459 0.1459 0.1459 0.1459 890 +0.01(+4.00%)
Feb 01, 2002 0.1403 0.1403 0.1403 0.1403 0 +0.00(+0.00%)
Jan 31, 2002 0.1459 0.1459 0.1403 0.1403 19,597 -0.02(-10.71%)
Jan 30, 2002 0.1336 0.1572 0.1336 0.1572 20,488 +0.03(+21.74%)
Jan 29, 2002 0.1235 0.1291 0.1235 0.1291 24,051 -0.01(-4.17%)
Jan 28, 2002 0.1347 0.1347 0.1201 0.1347 48,103 -0.01(-7.69%)
Jan 25, 2002 0.1459 0.1459 0.1459 0.1459 890 -0.01(-5.11%)
Jan 24, 2002 0.1538 0.1538 0.1538 0.1538 0 +0.00(+0.00%)
Jan 23, 2002 0.1572 0.1572 0.1538 0.1538 9,798 -0.00(-2.14%)
Jan 22, 2002 0.1628 0.1628 0.1572 0.1572 15,143 -0.01(-5.41%)
Jan 21, 2002 0.1661 0.1661 0.1661 0.1661 0 +0.00(+0.00%)
Jan 18, 2002 0.1661 0.1661 0.1661 0.1661 0 +0.00(+0.00%)
Jan 17, 2002 0.1740 0.1740 0.1661 0.1661 17,816 -0.02(-10.30%)
Jan 16, 2002 0.1852 0.1852 0.1852 0.1852 0 +0.00(+0.00%)
Jan 15, 2002 0.1852 0.1852 0.1852 0.1852 0 +0.00(+0.00%)
Jan 14, 2002 0.1852 0.1852 0.1740 0.1852 34,741 +0.01(+3.13%)
Jan 11, 2002 0.1796 0.1796 0.1796 0.1796 0 +0.00(+0.00%)
Jan 10, 2002 0.2009 0.2009 0.1796 0.1796 36,522 +0.01(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.