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

CME Group (NQ: CME )

216.08 +0.60 (+0.28%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 23, 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 6.796 6.941 1,452,726 +0.14(+2.06%)
May 29, 2003 6.824 6.843 6.759 6.801 1,517,390 -0.02(-0.35%)
May 28, 2003 6.720 6.847 6.720 6.824 897,324 +0.10(+1.55%)
May 27, 2003 6.734 6.734 6.683 6.720 724,591 -0.07(-1.08%)
May 23, 2003 6.745 6.799 6.742 6.794 285,230 +0.05(+0.80%)
May 22, 2003 6.708 6.796 6.694 6.740 1,032,853 +0.06(+0.90%)
May 21, 2003 6.598 6.683 6.554 6.680 628,924 +0.07(+1.08%)
May 20, 2003 6.598 6.694 6.598 6.609 817,601 -0.00(-0.02%)
May 19, 2003 6.706 6.716 6.589 6.610 969,960 -0.16(-2.42%)
May 16, 2003 6.612 6.773 6.559 6.773 882,265 +0.16(+2.35%)
May 15, 2003 6.598 6.646 6.570 6.618 495,167 +0.01(+0.22%)
May 14, 2003 6.609 6.688 6.586 6.603 1,351,744 -0.01(-0.19%)
May 13, 2003 6.390 6.661 6.390 6.615 1,919,547 +0.21(+3.35%)
May 12, 2003 6.282 6.463 6.265 6.401 810,515 +0.11(+1.76%)
May 09, 2003 6.265 6.356 6.215 6.290 816,715 +0.04(+0.61%)
May 08, 2003 6.254 6.274 6.203 6.252 1,252,533 -0.02(-0.40%)
May 07, 2003 6.356 6.390 6.243 6.277 1,248,104 -0.10(-1.59%)
May 06, 2003 6.412 6.412 6.325 6.378 1,171,039 -0.03(-0.53%)
May 05, 2003 6.440 6.548 6.396 6.412 1,227,731 -0.02(-0.35%)
May 02, 2003 6.282 6.490 6.282 6.435 1,311,882 +0.14(+2.19%)
May 01, 2003 6.383 6.412 6.297 6.297 2,048,875 -0.09(-1.34%)
Apr 30, 2003 6.277 6.407 6.223 6.383 1,568,767 +0.10(+1.60%)
Apr 29, 2003 6.255 6.335 6.184 6.282 2,577,703 +0.03(+0.45%)
Apr 28, 2003 5.944 6.343 5.944 6.254 4,814,370 +0.33(+5.62%)
Apr 25, 2003 5.825 5.949 5.825 5.921 1,603,313 +0.10(+1.65%)
Apr 24, 2003 5.701 5.825 5.701 5.825 1,140,921 +0.12(+2.18%)
Apr 23, 2003 5.677 5.786 5.645 5.701 2,728,291 +0.08(+1.43%)
Apr 22, 2003 5.533 5.707 5.439 5.621 2,846,989 +0.12(+2.20%)
Apr 21, 2003 5.514 5.519 5.449 5.500 431,388 -0.04(-0.65%)
Apr 17, 2003 5.488 5.607 5.480 5.536 1,916,890 +0.16(+3.00%)
Apr 16, 2003 5.368 5.409 5.365 5.375 496,052 +0.01(+0.23%)
Apr 15, 2003 5.359 5.382 5.354 5.362 351,666 -0.00(-0.02%)
Apr 14, 2003 5.280 5.374 5.272 5.363 376,468 +0.08(+1.58%)
Apr 11, 2003 5.328 5.328 5.264 5.280 316,233 -0.04(-0.74%)
Apr 10, 2003 5.283 5.323 5.255 5.319 397,728 +0.04(+0.79%)
Apr 09, 2003 5.255 5.295 5.221 5.278 690,930 +0.03(+0.62%)
Apr 08, 2003 5.261 5.280 5.210 5.245 705,103 -0.03(-0.51%)
Apr 07, 2003 5.498 5.515 5.269 5.272 1,965,609 -0.19(-3.51%)
Apr 04, 2003 5.458 5.509 5.448 5.464 569,575 +0.01(+0.25%)
Apr 03, 2003 5.441 5.554 5.441 5.450 1,121,433 +0.01(+0.25%)
Apr 02, 2003 5.348 5.453 5.332 5.437 949,587 +0.02(+0.40%)
Apr 01, 2003 5.437 5.440 5.371 5.415 411,015 -0.02(-0.37%)
Mar 31, 2003 5.481 5.481 5.392 5.436 770,653 -0.06(-1.03%)
Mar 28, 2003 5.509 5.509 5.464 5.492 535,914 -0.03(-0.51%)
Mar 27, 2003 5.464 5.520 5.396 5.520 1,372,117 +0.05(+0.82%)
Mar 26, 2003 5.464 5.522 5.464 5.475 1,906,260 +0.01(+0.14%)
Mar 25, 2003 5.413 5.481 5.413 5.467 966,417 +0.05(+0.90%)
Mar 24, 2003 5.306 5.442 5.275 5.419 1,965,609 +0.10(+1.91%)
Mar 21, 2003 5.159 5.321 5.159 5.317 1,116,119 +0.17(+3.40%)
Mar 20, 2003 5.301 5.301 5.142 5.142 988,562 -0.16(-2.98%)
Mar 19, 2003 5.204 5.300 5.204 5.300 264,856 +0.10(+1.95%)
Mar 18, 2003 5.190 5.287 5.159 5.199 827,345 +0.01(+0.22%)
Mar 17, 2003 4.877 5.214 4.877 5.187 1,070,942 +0.31(+6.37%)
Mar 14, 2003 4.798 4.899 4.798 4.877 835,317 +0.08(+1.60%)
Mar 13, 2003 4.798 4.820 4.788 4.800 361,409 +0.02(+0.33%)
Mar 12, 2003 4.787 4.804 4.730 4.784 552,744 +0.01(+0.26%)
Mar 11, 2003 4.783 4.820 4.761 4.772 185,134 -0.01(-0.21%)
Mar 10, 2003 4.773 4.816 4.772 4.782 288,773 +0.00(+0.07%)
Mar 07, 2003 4.781 4.825 4.765 4.779 310,918 -0.00(-0.02%)
Mar 06, 2003 4.754 4.815 4.754 4.780 624,495 +0.01(+0.21%)
Mar 05, 2003 4.835 4.850 4.764 4.770 477,450 -0.06(-1.33%)
Mar 04, 2003 4.866 4.881 4.834 4.834 267,514 -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.