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

CME Group (NQ: CME )

213.04 +3.39 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2003 6.801 6.977 6.797 6.941 1,452,577 +0.14(+2.06%)
May 29, 2003 6.825 6.844 6.759 6.801 1,517,234 -0.02(-0.35%)
May 28, 2003 6.721 6.848 6.721 6.825 897,232 +0.10(+1.55%)
May 27, 2003 6.735 6.735 6.684 6.721 724,517 -0.07(-1.08%)
May 23, 2003 6.746 6.800 6.743 6.794 285,201 +0.05(+0.80%)
May 22, 2003 6.709 6.797 6.695 6.740 1,032,747 +0.06(+0.90%)
May 21, 2003 6.599 6.684 6.555 6.680 628,859 +0.07(+1.08%)
May 20, 2003 6.599 6.695 6.599 6.609 817,517 -0.00(-0.02%)
May 19, 2003 6.706 6.717 6.590 6.610 969,861 -0.16(-2.42%)
May 16, 2003 6.613 6.774 6.560 6.774 882,174 +0.16(+2.35%)
May 15, 2003 6.599 6.647 6.571 6.618 495,116 +0.01(+0.22%)
May 14, 2003 6.609 6.688 6.587 6.604 1,351,605 -0.01(-0.19%)
May 13, 2003 6.390 6.661 6.390 6.616 1,919,350 +0.21(+3.35%)
May 12, 2003 6.283 6.464 6.266 6.402 810,431 +0.11(+1.76%)
May 09, 2003 6.266 6.356 6.215 6.291 816,631 +0.04(+0.61%)
May 08, 2003 6.255 6.275 6.204 6.253 1,252,405 -0.02(-0.40%)
May 07, 2003 6.356 6.390 6.244 6.277 1,247,976 -0.10(-1.59%)
May 06, 2003 6.413 6.413 6.326 6.379 1,170,919 -0.03(-0.53%)
May 05, 2003 6.441 6.548 6.397 6.413 1,227,604 -0.02(-0.35%)
May 02, 2003 6.283 6.491 6.283 6.435 1,311,748 +0.14(+2.19%)
May 01, 2003 6.384 6.413 6.298 6.298 2,048,665 -0.09(-1.34%)
Apr 30, 2003 6.277 6.407 6.223 6.384 1,568,606 +0.10(+1.60%)
Apr 29, 2003 6.256 6.336 6.185 6.283 2,577,438 +0.03(+0.45%)
Apr 28, 2003 5.944 6.344 5.944 6.255 4,813,876 +0.33(+5.62%)
Apr 25, 2003 5.826 5.950 5.826 5.922 1,603,149 +0.10(+1.65%)
Apr 24, 2003 5.702 5.826 5.702 5.826 1,140,804 +0.12(+2.18%)
Apr 23, 2003 5.678 5.786 5.645 5.702 2,728,011 +0.08(+1.43%)
Apr 22, 2003 5.533 5.707 5.440 5.621 2,846,697 +0.12(+2.20%)
Apr 21, 2003 5.514 5.520 5.450 5.501 431,344 -0.04(-0.65%)
Apr 17, 2003 5.488 5.608 5.480 5.537 1,916,693 +0.16(+3.00%)
Apr 16, 2003 5.369 5.409 5.365 5.375 496,001 +0.01(+0.23%)
Apr 15, 2003 5.359 5.382 5.355 5.363 351,629 -0.00(-0.02%)
Apr 14, 2003 5.280 5.374 5.273 5.364 376,430 +0.08(+1.58%)
Apr 11, 2003 5.329 5.329 5.265 5.280 316,201 -0.04(-0.74%)
Apr 10, 2003 5.284 5.323 5.256 5.320 397,687 +0.04(+0.79%)
Apr 09, 2003 5.256 5.295 5.222 5.278 690,859 +0.03(+0.62%)
Apr 08, 2003 5.261 5.280 5.210 5.245 705,031 -0.03(-0.51%)
Apr 07, 2003 5.498 5.515 5.269 5.273 1,965,407 -0.19(-3.51%)
Apr 04, 2003 5.459 5.510 5.449 5.464 569,516 +0.01(+0.25%)
Apr 03, 2003 5.442 5.555 5.442 5.451 1,121,318 +0.01(+0.25%)
Apr 02, 2003 5.348 5.453 5.332 5.437 949,489 +0.02(+0.40%)
Apr 01, 2003 5.437 5.441 5.372 5.416 410,973 -0.02(-0.37%)
Mar 31, 2003 5.481 5.481 5.392 5.436 770,574 -0.06(-1.03%)
Mar 28, 2003 5.510 5.510 5.464 5.493 535,859 -0.03(-0.51%)
Mar 27, 2003 5.464 5.521 5.397 5.521 1,371,976 +0.05(+0.82%)
Mar 26, 2003 5.464 5.522 5.464 5.476 1,906,064 +0.01(+0.14%)
Mar 25, 2003 5.414 5.481 5.414 5.468 966,318 +0.05(+0.90%)
Mar 24, 2003 5.306 5.443 5.276 5.419 1,965,407 +0.10(+1.91%)
Mar 21, 2003 5.160 5.321 5.160 5.318 1,116,004 +0.17(+3.40%)
Mar 20, 2003 5.302 5.302 5.143 5.143 988,461 -0.16(-2.98%)
Mar 19, 2003 5.205 5.301 5.205 5.301 264,829 +0.10(+1.95%)
Mar 18, 2003 5.190 5.287 5.160 5.199 827,260 +0.01(+0.22%)
Mar 17, 2003 4.877 5.215 4.877 5.188 1,070,832 +0.31(+6.37%)
Mar 14, 2003 4.798 4.900 4.798 4.877 835,231 +0.08(+1.60%)
Mar 13, 2003 4.798 4.821 4.788 4.801 361,372 +0.02(+0.33%)
Mar 12, 2003 4.787 4.804 4.731 4.785 552,687 +0.01(+0.26%)
Mar 11, 2003 4.784 4.821 4.761 4.772 185,115 -0.01(-0.21%)
Mar 10, 2003 4.774 4.816 4.772 4.783 288,744 +0.00(+0.07%)
Mar 07, 2003 4.781 4.825 4.766 4.779 310,886 -0.00(-0.02%)
Mar 06, 2003 4.754 4.815 4.754 4.780 624,431 +0.01(+0.21%)
Mar 05, 2003 4.836 4.850 4.764 4.770 477,401 -0.06(-1.33%)
Mar 04, 2003 4.866 4.882 4.835 4.835 267,486 -0.04(-0.72%)
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.