CME Group (NQ: CME )

213.49 -1.27 (-0.59%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.174 8.214 8.122 8.165 3,400,716 +0.00(+0.04%)
Jun 27, 2003 8.062 8.162 8.047 8.162 1,806,950 +0.05(+0.65%)
Jun 26, 2003 7.863 8.113 7.863 8.109 1,513,608 +0.25(+3.19%)
Jun 25, 2003 8.031 8.031 7.857 7.858 1,685,009 -0.17(-2.13%)
Jun 24, 2003 7.741 8.080 7.741 8.029 2,929,152 +0.29(+3.73%)
Jun 23, 2003 7.769 7.781 7.655 7.741 2,063,624 -0.03(-0.39%)
Jun 20, 2003 7.992 7.997 7.746 7.771 3,745,222 -0.20(-2.54%)
Jun 19, 2003 8.162 8.209 7.931 7.974 7,492,150 -0.19(-2.30%)
Jun 18, 2003 8.127 8.198 8.039 8.162 3,468,082 +0.02(+0.29%)
Jun 17, 2003 7.713 8.150 7.705 8.139 3,977,167 +0.44(+5.76%)
Jun 16, 2003 7.587 7.722 7.587 7.695 1,873,464 +0.13(+1.70%)
Jun 13, 2003 7.522 7.599 7.522 7.566 1,233,910 +0.04(+0.59%)
Jun 12, 2003 7.329 7.564 7.305 7.522 1,703,769 +0.21(+2.87%)
Jun 11, 2003 7.282 7.336 7.282 7.312 2,042,305 +0.02(+0.24%)
Jun 10, 2003 7.277 7.359 7.212 7.294 2,056,802 +0.02(+0.32%)
Jun 09, 2003 7.136 7.293 7.128 7.271 3,119,313 +0.12(+1.64%)
Jun 06, 2003 7.373 7.373 7.153 7.153 1,753,228 -0.24(-3.19%)
Jun 05, 2003 7.411 7.460 7.370 7.389 619,087 -0.02(-0.30%)
Jun 04, 2003 7.312 7.442 7.308 7.411 932,894 +0.10(+1.41%)
Jun 03, 2003 7.253 7.335 7.253 7.308 1,263,756 +0.03(+0.44%)
Jun 02, 2003 7.218 7.362 7.218 7.277 1,201,506 +0.07(+0.93%)
May 30, 2003 7.064 7.247 7.060 7.210 1,398,489 +0.15(+2.06%)
May 29, 2003 7.089 7.109 7.021 7.064 1,460,739 -0.02(-0.35%)
May 28, 2003 6.981 7.112 6.981 7.089 863,822 +0.11(+1.55%)
May 27, 2003 6.995 6.995 6.942 6.981 697,539 -0.08(-1.08%)
May 23, 2003 7.007 7.063 7.003 7.057 274,581 +0.06(+0.80%)
May 22, 2003 6.968 7.060 6.954 7.001 994,291 +0.06(+0.90%)
May 21, 2003 6.854 6.942 6.809 6.939 605,443 +0.07(+1.08%)
May 20, 2003 6.854 6.954 6.854 6.865 787,076 -0.00(-0.02%)
May 19, 2003 6.966 6.976 6.845 6.866 933,747 -0.17(-2.42%)
May 16, 2003 6.868 7.036 6.813 7.036 849,326 +0.16(+2.35%)
May 15, 2003 6.854 6.904 6.825 6.874 476,680 +0.02(+0.22%)
May 14, 2003 6.865 6.947 6.841 6.859 1,301,277 -0.01(-0.19%)
May 13, 2003 6.637 6.919 6.637 6.872 1,847,881 +0.22(+3.35%)
May 12, 2003 6.526 6.714 6.508 6.649 780,254 +0.11(+1.76%)
May 09, 2003 6.508 6.602 6.456 6.534 786,223 +0.04(+0.61%)
May 08, 2003 6.497 6.518 6.444 6.494 1,205,770 -0.03(-0.40%)
May 07, 2003 6.602 6.637 6.485 6.520 1,201,506 -0.11(-1.59%)
May 06, 2003 6.661 6.661 6.571 6.626 1,127,318 -0.04(-0.53%)
May 05, 2003 6.690 6.802 6.644 6.661 1,181,894 -0.02(-0.35%)
May 02, 2003 6.526 6.742 6.526 6.684 1,262,904 +0.14(+2.19%)
May 01, 2003 6.630 6.661 6.541 6.541 1,972,381 -0.09(-1.34%)
Apr 30, 2003 6.520 6.655 6.464 6.630 1,510,197 +0.10(+1.60%)
Apr 29, 2003 6.498 6.581 6.424 6.526 2,481,465 +0.03(+0.45%)
Apr 28, 2003 6.174 6.589 6.174 6.497 4,634,627 +0.35(+5.62%)
Apr 25, 2003 6.051 6.180 6.051 6.151 1,543,454 +0.10(+1.65%)
Apr 24, 2003 5.922 6.051 5.922 6.051 1,098,325 +0.13(+2.18%)
Apr 23, 2003 5.897 6.010 5.863 5.922 2,626,431 +0.08(+1.43%)
Apr 22, 2003 5.747 5.928 5.650 5.839 2,740,697 +0.13(+2.20%)
Apr 21, 2003 5.727 5.733 5.661 5.713 415,283 -0.04(-0.65%)
Apr 17, 2003 5.700 5.825 5.692 5.751 1,845,323 +0.17(+3.00%)
Apr 16, 2003 5.576 5.618 5.573 5.583 477,532 +0.01(+0.23%)
Apr 15, 2003 5.567 5.590 5.562 5.570 338,536 -0.00(-0.02%)
Apr 14, 2003 5.485 5.582 5.476 5.571 362,413 +0.09(+1.58%)
Apr 11, 2003 5.535 5.535 5.468 5.485 304,427 -0.04(-0.74%)
Apr 10, 2003 5.488 5.529 5.459 5.526 382,879 +0.04(+0.79%)
Apr 09, 2003 5.459 5.500 5.424 5.482 665,135 +0.03(+0.62%)
Apr 08, 2003 5.465 5.485 5.412 5.448 678,778 -0.03(-0.51%)
Apr 07, 2003 5.711 5.729 5.473 5.476 1,892,224 -0.20(-3.51%)
Apr 04, 2003 5.670 5.723 5.659 5.676 548,310 +0.01(+0.25%)
Apr 03, 2003 5.652 5.770 5.652 5.662 1,079,565 +0.01(+0.25%)
Apr 02, 2003 5.555 5.664 5.539 5.648 914,134 +0.02(+0.40%)
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.