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
)
213.61
+1.77 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
5.481
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%)
Mar 03, 2003
4.861
4.918
4.854
4.869
373,811
+0.01(+0.19%)
Feb 28, 2003
4.883
4.945
4.840
4.860
1,000,078
-0.03(-0.58%)
Feb 27, 2003
5.107
5.108
4.888
4.888
1,674,178
-0.23(-4.50%)
Feb 26, 2003
5.164
5.193
5.091
5.118
379,126
-0.04(-0.83%)
Feb 25, 2003
5.137
5.170
5.120
5.161
255,998
+0.02(+0.40%)
Feb 24, 2003
5.080
5.170
5.080
5.141
323,320
+0.02(+0.40%)
Feb 21, 2003
5.085
5.155
5.080
5.121
364,953
+0.04(+0.73%)
Feb 20, 2003
5.058
5.091
5.046
5.083
279,915
+0.03(+0.58%)
Feb 19, 2003
5.027
5.080
5.012
5.054
744,965
+0.03(+0.56%)
Feb 18, 2003
5.052
5.058
4.984
5.026
1,334,913
+0.00(+0.04%)
Feb 14, 2003
4.933
5.058
4.933
5.024
1,697,209
+0.11(+2.30%)
Feb 13, 2003
4.837
4.936
4.834
4.911
470,364
+0.07(+1.38%)
Feb 12, 2003
4.826
4.849
4.796
4.844
629,810
+0.00(+0.00%)
Feb 11, 2003
4.854
4.914
4.848
4.844
394,184
-0.01(-0.21%)
Feb 10, 2003
4.754
4.899
4.747
4.854
493,395
+0.10(+2.11%)
Feb 07, 2003
4.696
4.758
4.691
4.754
1,272,907
+0.07(+1.47%)
Feb 06, 2003
4.708
4.744
4.679
4.685
1,857,541
-0.03(-0.58%)
Feb 05, 2003
4.736
4.741
4.668
4.712
2,044,446
-0.03(-0.62%)
Feb 04, 2003
4.764
4.764
4.691
4.741
1,310,997
-0.04(-0.83%)
Feb 03, 2003
4.792
4.843
4.759
4.781
1,381,861
-0.02(-0.35%)
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%)
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
.