Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CME Group
(NQ:
CME
)
208.46
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 03, 2003
4.862
4.918
4.855
4.870
373,772
+0.01(+0.19%)
Feb 28, 2003
4.883
4.945
4.840
4.860
999,975
-0.03(-0.58%)
Feb 27, 2003
5.108
5.109
4.889
4.889
1,674,006
-0.23(-4.50%)
Feb 26, 2003
5.164
5.194
5.092
5.119
379,087
-0.04(-0.83%)
Feb 25, 2003
5.137
5.171
5.120
5.162
255,972
+0.02(+0.40%)
Feb 24, 2003
5.081
5.171
5.081
5.142
323,287
+0.02(+0.40%)
Feb 21, 2003
5.085
5.155
5.081
5.121
364,915
+0.04(+0.73%)
Feb 20, 2003
5.058
5.092
5.047
5.084
279,886
+0.03(+0.58%)
Feb 19, 2003
5.028
5.081
5.013
5.055
744,888
+0.03(+0.56%)
Feb 18, 2003
5.052
5.058
4.985
5.026
1,334,776
+0.00(+0.04%)
Feb 14, 2003
4.934
5.058
4.934
5.024
1,697,035
+0.11(+2.30%)
Feb 13, 2003
4.838
4.936
4.835
4.911
470,316
+0.07(+1.37%)
Feb 12, 2003
4.827
4.849
4.796
4.845
629,745
+0.00(+0.00%)
Feb 11, 2003
4.855
4.915
4.848
4.845
394,144
-0.01(-0.21%)
Feb 10, 2003
4.754
4.900
4.748
4.855
493,344
+0.10(+2.11%)
Feb 07, 2003
4.697
4.759
4.691
4.754
1,272,776
+0.07(+1.47%)
Feb 06, 2003
4.708
4.744
4.680
4.685
1,857,350
-0.03(-0.57%)
Feb 05, 2003
4.736
4.742
4.669
4.713
2,044,236
-0.03(-0.62%)
Feb 04, 2003
4.764
4.764
4.691
4.742
1,310,862
-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
.