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
)
216.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2003
5.693
5.693
5.600
5.646
741,957
-0.06(-1.03%)
Mar 28, 2003
5.722
5.722
5.675
5.705
515,959
-0.03(-0.51%)
Mar 27, 2003
5.675
5.734
5.605
5.734
1,321,025
+0.05(+0.82%)
Mar 26, 2003
5.675
5.735
5.675
5.687
1,835,279
+0.01(+0.14%)
Mar 25, 2003
5.622
5.693
5.622
5.679
930,431
+0.05(+0.90%)
Mar 24, 2003
5.511
5.653
5.479
5.628
1,892,418
+0.11(+1.91%)
Mar 21, 2003
5.359
5.526
5.359
5.523
1,074,559
+0.18(+3.40%)
Mar 20, 2003
5.506
5.506
5.341
5.341
951,752
-0.16(-2.98%)
Mar 19, 2003
5.406
5.505
5.406
5.505
254,994
+0.11(+1.95%)
Mar 18, 2003
5.390
5.491
5.359
5.400
796,538
+0.01(+0.22%)
Mar 17, 2003
5.066
5.416
5.066
5.388
1,031,065
+0.32(+6.37%)
Mar 14, 2003
4.983
5.089
4.983
5.066
804,213
+0.08(+1.60%)
Mar 13, 2003
4.983
5.007
4.973
4.986
347,952
+0.02(+0.33%)
Mar 12, 2003
4.972
4.989
4.913
4.969
532,162
+0.01(+0.26%)
Mar 11, 2003
4.968
5.007
4.945
4.956
178,240
-0.01(-0.21%)
Mar 10, 2003
4.958
5.002
4.956
4.967
278,020
+0.00(+0.07%)
Mar 07, 2003
4.966
5.012
4.949
4.964
299,341
-0.00(-0.02%)
Mar 06, 2003
4.938
5.001
4.938
4.965
601,241
+0.01(+0.21%)
Mar 05, 2003
5.022
5.037
4.948
4.954
459,672
-0.07(-1.33%)
Mar 04, 2003
5.054
5.070
5.021
5.021
257,553
-0.04(-0.72%)
Mar 03, 2003
5.049
5.108
5.042
5.057
359,892
+0.01(+0.19%)
Feb 28, 2003
5.071
5.136
5.027
5.048
962,839
-0.03(-0.58%)
Feb 27, 2003
5.305
5.306
5.077
5.077
1,611,838
-0.24(-4.50%)
Feb 26, 2003
5.363
5.394
5.288
5.316
365,009
-0.04(-0.83%)
Feb 25, 2003
5.335
5.370
5.318
5.361
246,466
+0.02(+0.40%)
Feb 24, 2003
5.277
5.370
5.277
5.340
311,281
+0.02(+0.40%)
Feb 21, 2003
5.281
5.354
5.277
5.319
351,363
+0.04(+0.73%)
Feb 20, 2003
5.253
5.288
5.241
5.280
269,492
+0.03(+0.58%)
Feb 19, 2003
5.221
5.277
5.206
5.250
717,225
+0.03(+0.56%)
Feb 18, 2003
5.247
5.253
5.177
5.220
1,285,207
+0.00(+0.05%)
Feb 14, 2003
5.124
5.253
5.124
5.218
1,634,012
+0.12(+2.30%)
Feb 13, 2003
5.024
5.126
5.021
5.101
452,849
+0.07(+1.38%)
Feb 12, 2003
5.013
5.036
4.981
5.032
606,358
+0.00(+0.00%)
Feb 11, 2003
5.042
5.104
5.035
5.032
379,507
-0.01(-0.21%)
Feb 10, 2003
4.938
5.089
4.931
5.042
475,023
+0.10(+2.11%)
Feb 07, 2003
4.878
4.942
4.872
4.938
1,225,509
+0.07(+1.47%)
Feb 06, 2003
4.890
4.927
4.860
4.866
1,788,373
-0.03(-0.57%)
Feb 05, 2003
4.919
4.925
4.849
4.894
1,968,319
-0.03(-0.62%)
Feb 04, 2003
4.948
4.948
4.872
4.925
1,262,180
-0.04(-0.83%)
Feb 03, 2003
4.978
5.030
4.944
4.966
1,330,406
-0.02(-0.35%)
Jan 31, 2003
5.159
5.165
4.926
4.983
4,922,504
-0.20(-3.85%)
Jan 30, 2003
5.452
5.463
5.136
5.183
1,253,652
-0.27(-4.95%)
Jan 29, 2003
5.382
5.511
5.366
5.452
684,818
+0.06(+1.07%)
Jan 28, 2003
5.429
5.462
5.394
5.395
621,709
-0.03(-0.52%)
Jan 27, 2003
5.486
5.499
5.417
5.423
356,480
-0.09(-1.57%)
Jan 24, 2003
5.318
5.523
5.277
5.510
1,168,370
+0.18(+3.43%)
Jan 23, 2003
5.183
5.365
5.175
5.327
811,889
+0.15(+2.90%)
Jan 22, 2003
5.194
5.206
5.171
5.177
278,873
-0.04(-0.67%)
Jan 21, 2003
5.282
5.300
5.190
5.212
798,244
-0.07(-1.27%)
Jan 17, 2003
5.306
5.338
5.253
5.279
1,007,186
-0.04(-0.79%)
Jan 16, 2003
5.511
5.511
5.308
5.321
1,228,920
-0.20(-3.55%)
Jan 15, 2003
5.675
5.675
5.483
5.517
2,488,542
-0.24(-4.18%)
Jan 14, 2003
5.818
5.863
5.754
5.757
944,929
-0.06(-1.05%)
Jan 13, 2003
5.746
5.825
5.730
5.818
1,381,576
+0.07(+1.29%)
Jan 10, 2003
5.728
5.787
5.712
5.744
1,439,568
-0.01(-0.12%)
Jan 09, 2003
5.640
5.769
5.588
5.751
1,106,966
+0.12(+2.17%)
Jan 08, 2003
5.632
5.660
5.590
5.630
701,022
-0.00(-0.02%)
Jan 07, 2003
5.628
5.699
5.540
5.631
2,358,913
-0.01(-0.17%)
Jan 06, 2003
5.280
5.669
5.280
5.640
3,197,240
+0.27(+5.02%)
Jan 03, 2003
5.126
5.370
5.103
5.370
1,469,417
+0.24(+4.76%)
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
.