Skip to main content

CME Group (NQ: CME )

215.15 -0.45 (-0.21%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.967 4.973 4.743 4.798 5,112,888 -0.19(-3.85%)
Jan 30, 2003 5.249 5.260 4.945 4.990 1,302,138 -0.26(-4.95%)
Jan 29, 2003 5.182 5.306 5.166 5.249 711,304 +0.06(+1.07%)
Jan 28, 2003 5.227 5.258 5.193 5.194 645,754 -0.03(-0.52%)
Jan 27, 2003 5.282 5.295 5.216 5.221 370,268 -0.08(-1.57%)
Jan 24, 2003 5.120 5.317 5.080 5.305 1,213,558 +0.18(+3.43%)
Jan 23, 2003 4.990 5.165 4.982 5.129 843,289 +0.14(+2.90%)
Jan 22, 2003 5.001 5.012 4.979 4.984 289,659 -0.03(-0.67%)
Jan 21, 2003 5.086 5.103 4.997 5.018 829,117 -0.06(-1.27%)
Jan 17, 2003 5.108 5.139 5.058 5.082 1,046,140 -0.04(-0.79%)
Jan 16, 2003 5.306 5.306 5.111 5.123 1,276,450 -0.19(-3.55%)
Jan 15, 2003 5.464 5.464 5.279 5.312 2,584,790 -0.23(-4.18%)
Jan 14, 2003 5.602 5.645 5.540 5.543 981,476 -0.06(-1.05%)
Jan 13, 2003 5.532 5.608 5.517 5.602 1,435,010 +0.07(+1.29%)
Jan 10, 2003 5.515 5.571 5.499 5.531 1,495,245 -0.01(-0.12%)
Jan 09, 2003 5.430 5.554 5.380 5.537 1,149,779 +0.12(+2.17%)
Jan 08, 2003 5.422 5.449 5.382 5.420 728,134 -0.00(-0.02%)
Jan 07, 2003 5.419 5.487 5.334 5.421 2,450,147 -0.01(-0.17%)
Jan 06, 2003 5.083 5.458 5.083 5.430 3,320,897 +0.26(+5.02%)
Jan 03, 2003 4.936 5.170 4.913 5.170 1,526,248 +0.23(+4.76%)
Jan 02, 2003 4.929 4.962 4.905 4.936 558,059 +0.06(+1.20%)
Dec 31, 2002 4.772 4.945 4.772 4.877 3,149,936 +0.10(+2.08%)
Dec 30, 2002 4.775 4.837 4.753 4.778 1,907,146 +0.04(+0.76%)
Dec 27, 2002 4.798 4.798 4.713 4.741 1,471,328 -0.07(-1.41%)
Dec 26, 2002 4.866 4.871 4.804 4.809 575,775 -0.05(-1.05%)
Dec 24, 2002 4.922 4.922 4.850 4.860 386,212 -0.04(-0.81%)
Dec 23, 2002 5.007 5.029 4.894 4.899 1,131,177 -0.12(-2.36%)
Dec 20, 2002 4.787 5.035 4.741 5.018 1,602,428 +0.24(+5.08%)
Dec 19, 2002 4.804 4.820 4.761 4.775 1,211,786 -0.04(-0.87%)
Dec 18, 2002 4.877 4.877 4.809 4.817 1,314,540 -0.07(-1.39%)
Dec 17, 2002 4.854 4.967 4.832 4.885 2,916,082 +0.02(+0.39%)
Dec 16, 2002 4.911 4.939 4.849 4.866 1,413,750 -0.06(-1.26%)
Dec 13, 2002 4.957 4.964 4.883 4.928 1,739,728 -0.03(-0.59%)
Dec 12, 2002 5.087 5.087 4.922 4.957 2,401,427 -0.13(-2.55%)
Dec 11, 2002 4.820 5.137 4.775 5.087 4,515,853 +0.26(+5.40%)
Dec 10, 2002 4.747 4.888 4.702 4.826 3,052,497 +0.08(+1.74%)
Dec 09, 2002 4.820 4.832 4.644 4.744 5,579,709 -0.10(-2.05%)
Dec 06, 2002 4.403 4.877 4.391 4.843 48,809,836 +4.68(+2964.28%)
Dec 03, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Dec 02, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 27, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 26, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 25, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 22, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 21, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 20, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 19, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 18, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 15, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 14, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 13, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 12, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 11, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 08, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 07, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 06, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 05, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Nov 04, 2002 0.1580 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
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.