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

CME Group (NQ: CME )

199.81 -1.69 (-0.84%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 31, 2003 8.461 8.505 8.267 8.267 2,192,489 -0.19(-2.30%)
Jul 30, 2003 8.575 8.585 8.435 8.461 1,295,359 -0.11(-1.27%)
Jul 29, 2003 8.759 8.769 8.522 8.570 841,894 -0.17(-1.99%)
Jul 28, 2003 8.809 8.809 8.722 8.744 1,108,271 -0.07(-0.75%)
Jul 25, 2003 8.521 8.820 8.521 8.810 893,566 +0.29(+3.40%)
Jul 24, 2003 8.876 8.901 8.508 8.521 2,060,636 -0.34(-3.89%)
Jul 23, 2003 8.724 8.865 8.667 8.865 1,866,422 +0.14(+1.62%)
Jul 22, 2003 8.419 8.737 8.419 8.724 4,703,918 +0.46(+5.57%)
Jul 21, 2003 8.390 8.396 8.262 8.264 1,124,307 -0.13(-1.58%)
Jul 18, 2003 8.362 8.465 8.347 8.396 749,241 +0.04(+0.47%)
Jul 17, 2003 8.576 8.578 8.317 8.357 1,400,484 -0.23(-2.68%)
Jul 16, 2003 8.744 8.753 8.548 8.587 1,097,580 -0.15(-1.71%)
Jul 15, 2003 8.710 8.778 8.658 8.736 1,427,211 +0.05(+0.62%)
Jul 14, 2003 8.525 8.733 8.525 8.682 1,252,596 +0.18(+2.17%)
Jul 11, 2003 8.727 8.764 8.427 8.498 1,427,211 -0.20(-2.31%)
Jul 10, 2003 8.587 8.699 8.508 8.699 2,034,800 +0.11(+1.28%)
Jul 09, 2003 8.346 8.623 8.346 8.589 1,468,192 +0.24(+2.84%)
Jul 08, 2003 8.317 8.514 8.314 8.352 1,801,386 +0.02(+0.22%)
Jul 07, 2003 8.329 8.360 8.284 8.334 1,117,180 +0.04(+0.54%)
Jul 03, 2003 8.306 8.317 8.207 8.289 1,831,677 -0.09(-1.07%)
Jul 02, 2003 8.370 8.379 8.216 8.379 2,716,334 +0.01(+0.11%)
Jul 01, 2003 7.880 8.396 7.857 8.370 7,666,139 +0.55(+7.09%)
Jun 30, 2003 7.824 7.862 7.774 7.816 3,552,883 +0.00(+0.04%)
Jun 27, 2003 7.717 7.812 7.702 7.812 1,887,803 +0.05(+0.65%)
Jun 26, 2003 7.526 7.765 7.526 7.762 1,581,336 +0.24(+3.19%)
Jun 25, 2003 7.687 7.687 7.521 7.522 1,760,405 -0.16(-2.13%)
Jun 24, 2003 7.409 7.734 7.409 7.686 3,060,219 +0.28(+3.73%)
Jun 23, 2003 7.436 7.448 7.327 7.409 2,155,962 -0.03(-0.39%)
Jun 20, 2003 7.650 7.654 7.414 7.439 3,912,804 -0.19(-2.54%)
Jun 19, 2003 7.812 7.857 7.591 7.633 7,827,390 -0.18(-2.30%)
Jun 18, 2003 7.779 7.847 7.695 7.812 3,623,264 +0.02(+0.29%)
Jun 17, 2003 7.382 7.801 7.375 7.790 4,155,127 +0.42(+5.76%)
Jun 16, 2003 7.262 7.391 7.262 7.366 1,957,293 +0.12(+1.70%)
Jun 13, 2003 7.200 7.274 7.200 7.242 1,289,123 +0.04(+0.59%)
Jun 12, 2003 7.015 7.240 6.992 7.200 1,780,005 +0.20(+2.87%)
Jun 11, 2003 6.971 7.022 6.971 6.999 2,133,690 +0.02(+0.24%)
Jun 10, 2003 6.965 7.043 6.903 6.982 2,148,835 +0.02(+0.32%)
Jun 09, 2003 6.830 6.981 6.822 6.959 3,258,888 +0.11(+1.64%)
Jun 06, 2003 7.057 7.057 6.847 6.847 1,831,677 -0.23(-3.19%)
Jun 05, 2003 7.094 7.140 7.055 7.073 646,788 -0.02(-0.30%)
Jun 04, 2003 6.999 7.123 6.995 7.094 974,637 +0.10(+1.41%)
Jun 03, 2003 6.942 7.021 6.942 6.995 1,320,304 +0.03(+0.44%)
Jun 02, 2003 6.909 7.047 6.909 6.965 1,255,269 +0.06(+0.93%)
May 30, 2003 6.762 6.937 6.757 6.901 1,461,065 +0.14(+2.06%)
May 29, 2003 6.785 6.804 6.720 6.762 1,526,100 -0.02(-0.35%)
May 28, 2003 6.682 6.808 6.682 6.785 902,475 +0.10(+1.55%)
May 27, 2003 6.696 6.696 6.645 6.682 728,750 -0.07(-1.08%)
May 23, 2003 6.707 6.761 6.703 6.755 286,867 +0.05(+0.80%)
May 22, 2003 6.670 6.757 6.656 6.701 1,038,781 +0.06(+0.90%)
May 21, 2003 6.561 6.645 6.517 6.642 632,534 +0.07(+1.08%)
May 20, 2003 6.561 6.656 6.561 6.571 822,294 -0.00(-0.02%)
May 19, 2003 6.667 6.678 6.552 6.572 975,528 -0.16(-2.42%)
May 16, 2003 6.574 6.735 6.522 6.735 887,330 +0.15(+2.35%)
May 15, 2003 6.561 6.608 6.533 6.580 498,009 +0.01(+0.22%)
May 14, 2003 6.571 6.649 6.548 6.565 1,359,503 -0.01(-0.19%)
May 13, 2003 6.353 6.623 6.353 6.578 1,930,566 +0.21(+3.35%)
May 12, 2003 6.247 6.426 6.230 6.364 815,167 +0.11(+1.76%)
May 09, 2003 6.230 6.319 6.179 6.254 821,403 +0.04(+0.61%)
May 08, 2003 6.218 6.239 6.168 6.216 1,259,723 -0.02(-0.40%)
May 07, 2003 6.319 6.353 6.207 6.241 1,255,269 -0.10(-1.59%)
May 06, 2003 6.376 6.376 6.289 6.342 1,177,761 -0.03(-0.53%)
May 05, 2003 6.404 6.510 6.360 6.376 1,234,778 -0.02(-0.35%)
May 02, 2003 6.247 6.453 6.247 6.398 1,319,413 +0.14(+2.19%)
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.