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
)
212.54
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2003
7.869
7.907
7.819
7.861
3,532,605
+0.00(+0.04%)
Jun 27, 2003
7.761
7.857
7.747
7.857
1,877,028
+0.05(+0.65%)
Jun 26, 2003
7.569
7.810
7.569
7.806
1,572,310
+0.24(+3.19%)
Jun 25, 2003
7.731
7.731
7.564
7.565
1,750,358
-0.16(-2.13%)
Jun 24, 2003
7.452
7.778
7.452
7.730
3,042,753
+0.28(+3.73%)
Jun 23, 2003
7.479
7.490
7.370
7.452
2,143,657
-0.03(-0.39%)
Jun 20, 2003
7.694
7.698
7.456
7.481
3,890,472
-0.20(-2.54%)
Jun 19, 2003
7.857
7.902
7.635
7.677
7,782,716
-0.18(-2.30%)
Jun 18, 2003
7.823
7.892
7.739
7.857
3,602,584
+0.02(+0.29%)
Jun 17, 2003
7.425
7.846
7.417
7.835
4,131,412
+0.43(+5.76%)
Jun 16, 2003
7.304
7.434
7.304
7.408
1,946,121
+0.12(+1.70%)
Jun 13, 2003
7.241
7.315
7.241
7.284
1,281,765
+0.04(+0.59%)
Jun 12, 2003
7.056
7.281
7.032
7.241
1,769,845
+0.20(+2.87%)
Jun 11, 2003
7.011
7.062
7.011
7.039
2,121,512
+0.02(+0.24%)
Jun 10, 2003
7.005
7.084
6.943
7.022
2,136,570
+0.02(+0.32%)
Jun 09, 2003
6.869
7.021
6.862
6.999
3,240,288
+0.11(+1.64%)
Jun 06, 2003
7.097
7.097
6.886
6.886
1,821,222
-0.23(-3.19%)
Jun 05, 2003
7.135
7.181
7.095
7.113
643,097
-0.02(-0.30%)
Jun 04, 2003
7.039
7.164
7.035
7.135
969,074
+0.10(+1.41%)
Jun 03, 2003
6.982
7.061
6.982
7.035
1,312,768
+0.03(+0.44%)
Jun 02, 2003
6.948
7.087
6.948
7.005
1,248,104
+0.06(+0.93%)
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%)
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
.