Skip to main content
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 (%)
Apr 30, 2003 6.241 6.370 6.187 6.346 1,577,772 +0.10(+1.60%)
Apr 29, 2003 6.220 6.299 6.149 6.247 2,592,500 +0.03(+0.45%)
Apr 28, 2003 5.910 6.307 5.910 6.218 4,842,006 +0.33(+5.62%)
Apr 25, 2003 5.792 5.915 5.792 5.887 1,612,517 +0.10(+1.65%)
Apr 24, 2003 5.668 5.792 5.668 5.792 1,147,470 +0.12(+2.18%)
Apr 23, 2003 5.645 5.753 5.612 5.668 2,743,952 +0.08(+1.43%)
Apr 22, 2003 5.501 5.674 5.408 5.589 2,863,331 +0.12(+2.20%)
Apr 21, 2003 5.482 5.488 5.418 5.469 433,865 -0.04(-0.65%)
Apr 17, 2003 5.456 5.575 5.448 5.505 1,927,893 +0.16(+3.00%)
Apr 16, 2003 5.337 5.378 5.334 5.344 498,900 +0.01(+0.23%)
Apr 15, 2003 5.328 5.351 5.324 5.332 353,684 -0.00(-0.02%)
Apr 14, 2003 5.250 5.343 5.242 5.333 378,629 +0.08(+1.58%)
Apr 11, 2003 5.298 5.298 5.234 5.250 318,049 -0.04(-0.74%)
Apr 10, 2003 5.253 5.292 5.225 5.289 400,011 +0.04(+0.79%)
Apr 09, 2003 5.225 5.264 5.191 5.248 694,896 +0.03(+0.62%)
Apr 08, 2003 5.231 5.250 5.180 5.215 709,151 -0.03(-0.51%)
Apr 07, 2003 5.466 5.483 5.239 5.242 1,976,892 -0.19(-3.51%)
Apr 04, 2003 5.427 5.478 5.417 5.433 572,844 +0.01(+0.25%)
Apr 03, 2003 5.410 5.523 5.410 5.419 1,127,871 +0.01(+0.25%)
Apr 02, 2003 5.317 5.422 5.301 5.406 955,037 +0.02(+0.40%)
Apr 01, 2003 5.406 5.409 5.341 5.384 413,374 -0.02(-0.37%)
Mar 31, 2003 5.450 5.450 5.361 5.405 775,077 -0.06(-1.03%)
Mar 28, 2003 5.478 5.478 5.433 5.461 538,990 -0.03(-0.51%)
Mar 27, 2003 5.433 5.489 5.365 5.489 1,379,994 +0.04(+0.82%)
Mar 26, 2003 5.433 5.490 5.433 5.444 1,917,202 +0.01(+0.14%)
Mar 25, 2003 5.382 5.450 5.382 5.436 971,964 +0.05(+0.90%)
Mar 24, 2003 5.276 5.411 5.245 5.388 1,976,892 +0.10(+1.91%)
Mar 21, 2003 5.130 5.290 5.130 5.287 1,122,525 +0.17(+3.40%)
Mar 20, 2003 5.271 5.271 5.113 5.113 994,237 -0.16(-2.98%)
Mar 19, 2003 5.175 5.270 5.175 5.270 266,377 +0.10(+1.95%)
Mar 18, 2003 5.160 5.257 5.130 5.169 832,094 +0.01(+0.22%)
Mar 17, 2003 4.849 5.185 4.849 5.158 1,077,090 +0.31(+6.37%)
Mar 14, 2003 4.770 4.872 4.770 4.849 840,112 +0.08(+1.60%)
Mar 13, 2003 4.770 4.793 4.760 4.773 363,484 +0.02(+0.33%)
Mar 12, 2003 4.759 4.776 4.703 4.757 555,917 +0.01(+0.26%)
Mar 11, 2003 4.756 4.793 4.733 4.745 186,196 -0.01(-0.21%)
Mar 10, 2003 4.746 4.788 4.745 4.755 290,431 +0.00(+0.07%)
Mar 07, 2003 4.754 4.797 4.738 4.751 312,703 -0.00(-0.02%)
Mar 06, 2003 4.727 4.787 4.727 4.753 628,079 +0.01(+0.21%)
Mar 05, 2003 4.808 4.822 4.737 4.742 480,191 -0.06(-1.33%)
Mar 04, 2003 4.838 4.854 4.806 4.806 269,049 -0.03(-0.72%)
Mar 03, 2003 4.833 4.889 4.827 4.841 375,957 +0.01(+0.19%)
Feb 28, 2003 4.855 4.916 4.812 4.832 1,005,818 -0.03(-0.58%)
Feb 27, 2003 5.078 5.079 4.860 4.860 1,683,788 -0.23(-4.50%)
Feb 26, 2003 5.134 5.163 5.062 5.089 381,302 -0.04(-0.83%)
Feb 25, 2003 5.107 5.141 5.090 5.132 257,468 +0.02(+0.40%)
Feb 24, 2003 5.051 5.141 5.051 5.112 325,176 +0.02(+0.40%)
Feb 21, 2003 5.056 5.125 5.051 5.092 367,048 +0.04(+0.73%)
Feb 20, 2003 5.029 5.062 5.017 5.054 281,522 +0.03(+0.58%)
Feb 19, 2003 4.998 5.051 4.984 5.025 749,241 +0.03(+0.56%)
Feb 18, 2003 5.023 5.029 4.956 4.997 1,342,576 +0.00(+0.04%)
Feb 14, 2003 4.905 5.029 4.905 4.995 1,706,952 +0.11(+2.30%)
Feb 13, 2003 4.810 4.907 4.806 4.883 473,064 +0.07(+1.38%)
Feb 12, 2003 4.799 4.821 4.768 4.817 633,425 +0.00(+0.00%)
Feb 11, 2003 4.827 4.886 4.820 4.817 396,447 -0.01(-0.21%)
Feb 10, 2003 4.727 4.872 4.720 4.827 496,227 +0.10(+2.11%)
Feb 07, 2003 4.669 4.731 4.664 4.727 1,280,214 +0.07(+1.47%)
Feb 06, 2003 4.681 4.717 4.653 4.658 1,868,203 -0.03(-0.58%)
Feb 05, 2003 4.709 4.714 4.641 4.685 2,056,182 -0.03(-0.62%)
Feb 04, 2003 4.737 4.737 4.664 4.714 1,318,522 -0.04(-0.83%)
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.