CME Group (NQ: CME )

188.69 USD -0.27 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.05 12.36 12.04 12.30 820,000 +0.25(+2.06%)
May 29, 2003 12.09 12.12 11.97 12.05 856,500 -0.04(-0.35%)
May 28, 2003 11.91 12.13 11.91 12.09 506,500 +0.18(+1.55%)
May 27, 2003 11.93 11.93 11.84 11.91 409,000 -0.13(-1.08%)
May 23, 2003 11.95 12.05 11.94 12.04 161,000 +0.10(+0.80%)
May 22, 2003 11.88 12.04 11.86 11.94 583,000 +0.11(+0.90%)
May 21, 2003 11.69 11.84 11.61 11.83 355,000 +0.13(+1.08%)
May 20, 2003 11.69 11.86 11.69 11.71 461,500 -0.00(-0.02%)
May 19, 2003 11.88 11.90 11.67 11.71 547,500 -0.29(-2.42%)
May 16, 2003 11.71 12.00 11.62 12.00 498,000 +0.28(+2.35%)
May 15, 2003 11.69 11.77 11.64 11.72 279,500 +0.03(+0.22%)
May 14, 2003 11.71 11.85 11.67 11.70 763,000 -0.02(-0.19%)
May 13, 2003 11.32 11.80 11.32 11.72 1,083,500 +0.38(+3.35%)
May 12, 2003 11.13 11.45 11.10 11.34 457,500 +0.20(+1.76%)
May 09, 2003 11.10 11.26 11.01 11.14 461,000 +0.07(+0.61%)
May 08, 2003 11.08 11.12 10.99 11.08 707,000 -0.04(-0.40%)
May 07, 2003 11.26 11.32 11.06 11.12 704,500 -0.18(-1.59%)
May 06, 2003 11.36 11.36 11.21 11.30 661,000 -0.06(-0.53%)
May 05, 2003 11.41 11.60 11.33 11.36 693,000 -0.04(-0.35%)
May 02, 2003 11.13 11.50 11.13 11.40 740,500 +0.24(+2.19%)
May 01, 2003 11.31 11.36 11.16 11.16 1,156,500 -0.15(-1.34%)
Apr 30, 2003 11.12 11.35 11.02 11.31 885,500 +0.18(+1.60%)
Apr 29, 2003 11.08 11.22 10.96 11.13 1,455,000 +0.05(+0.45%)
Apr 28, 2003 10.53 11.24 10.53 11.08 2,717,500 +0.59(+5.62%)
Apr 25, 2003 10.32 10.54 10.32 10.49 905,000 +0.17(+1.65%)
Apr 24, 2003 10.10 10.32 10.10 10.32 644,000 +0.22(+2.18%)
Apr 23, 2003 10.06 10.25 10.00 10.10 1,540,000 +0.14(+1.43%)
Apr 22, 2003 9.802 10.11 9.636 9.958 1,607,000 +0.21(+2.20%)
Apr 21, 2003 9.768 9.778 9.654 9.744 243,500 -0.06(-0.65%)
Apr 17, 2003 9.722 9.934 9.708 9.808 1,082,000 +0.29(+3.00%)
Apr 16, 2003 9.510 9.582 9.504 9.522 280,000 +0.02(+0.23%)
Apr 15, 2003 9.494 9.534 9.486 9.500 198,500 -0.00(-0.02%)
Apr 14, 2003 9.354 9.520 9.340 9.502 212,500 +0.15(+1.58%)
Apr 11, 2003 9.440 9.440 9.326 9.354 178,500 -0.07(-0.74%)
Apr 10, 2003 9.360 9.430 9.310 9.424 224,500 +0.07(+0.79%)
Apr 09, 2003 9.310 9.380 9.250 9.350 390,000 +0.06(+0.62%)
Apr 08, 2003 9.320 9.354 9.230 9.292 398,000 -0.05(-0.51%)
Apr 07, 2003 9.740 9.770 9.334 9.340 1,109,500 -0.34(-3.51%)
Apr 04, 2003 9.670 9.760 9.652 9.680 321,500 +0.02(+0.25%)
Apr 03, 2003 9.640 9.840 9.640 9.656 633,000 +0.02(+0.25%)
Apr 02, 2003 9.474 9.660 9.446 9.632 536,000 +0.04(+0.40%)
Apr 01, 2003 9.632 9.638 9.516 9.594 232,000 -0.04(-0.37%)
Mar 31, 2003 9.710 9.710 9.552 9.630 435,000 -0.10(-1.03%)
Mar 28, 2003 9.760 9.760 9.680 9.730 302,500 -0.05(-0.51%)
Mar 27, 2003 9.680 9.780 9.560 9.780 774,500 +0.08(+0.82%)
Mar 26, 2003 9.680 9.782 9.680 9.700 1,076,000 +0.01(+0.14%)
Mar 25, 2003 9.590 9.710 9.590 9.686 545,500 +0.09(+0.90%)
Mar 24, 2003 9.400 9.642 9.346 9.600 1,109,500 +0.18(+1.91%)
Mar 21, 2003 9.140 9.426 9.140 9.420 630,000 +0.31(+3.40%)
Mar 20, 2003 9.392 9.392 9.110 9.110 558,000 -0.28(-2.98%)
Mar 19, 2003 9.220 9.390 9.220 9.390 149,500 +0.18(+1.95%)
Mar 18, 2003 9.194 9.366 9.140 9.210 467,000 +0.02(+0.22%)
Mar 17, 2003 8.640 9.238 8.640 9.190 604,500 +0.55(+6.37%)
Mar 14, 2003 8.500 8.680 8.500 8.640 471,500 +0.14(+1.60%)
Mar 13, 2003 8.500 8.540 8.482 8.504 204,000 +0.03(+0.33%)
Mar 12, 2003 8.480 8.510 8.380 8.476 312,000 +0.02(+0.26%)
Mar 11, 2003 8.474 8.540 8.434 8.454 104,500 -0.02(-0.21%)
Mar 10, 2003 8.456 8.532 8.454 8.472 163,000 +0.01(+0.07%)
Mar 07, 2003 8.470 8.548 8.442 8.466 175,500 -0.00(-0.02%)
Mar 06, 2003 8.422 8.530 8.422 8.468 352,500 +0.02(+0.21%)
Mar 05, 2003 8.566 8.592 8.440 8.450 269,500 -0.11(-1.33%)
Mar 04, 2003 8.620 8.648 8.564 8.564 151,000 -0.06(-0.72%)
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.